The New Germany Fund, Inc. (GF)
NYSE: GF · Real-Time Price · USD
11.28
-0.06 (-0.53%)
Sep 5, 2025, 11:08 AM - Market open
The New Germany Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.35 | 11.35 | 11.35 | 11.32 | - | -0.18% | 203 |
| Sep 4, 2025 | 11.36 | 11.49 | 11.32 | 11.34 | 11.34 | -0.26% | 8,036 |
| Sep 3, 2025 | 11.45 | 11.45 | 11.31 | 11.37 | 11.37 | -1.04% | 5,025 |
| Sep 2, 2025 | 11.54 | 11.68 | 11.46 | 11.49 | 11.49 | -1.54% | 12,808 |
| Aug 29, 2025 | 11.64 | 11.81 | 11.63 | 11.67 | 11.67 | -0.38% | 10,804 |
| Aug 28, 2025 | 11.67 | 11.76 | 11.67 | 11.72 | 11.72 | 0.39% | 11,242 |
| Aug 27, 2025 | 11.80 | 11.80 | 11.65 | 11.67 | 11.67 | -1.19% | 14,510 |
| Aug 26, 2025 | 11.83 | 11.90 | 11.75 | 11.81 | 11.81 | 1.03% | 34,269 |
| Aug 25, 2025 | 11.63 | 11.77 | 11.58 | 11.69 | 11.69 | 0.34% | 20,224 |
| Aug 22, 2025 | 11.58 | 11.70 | 11.58 | 11.65 | 11.65 | 0.69% | 11,755 |
| Aug 21, 2025 | 11.58 | 11.76 | 11.55 | 11.57 | 11.57 | -0.86% | 5,240 |
| Aug 20, 2025 | 11.80 | 11.82 | 11.66 | 11.67 | 11.67 | -1.10% | 20,237 |
| Aug 19, 2025 | 11.83 | 11.89 | 11.74 | 11.80 | 11.80 | 0.17% | 4,229 |
| Aug 18, 2025 | 11.85 | 11.85 | 11.73 | 11.78 | 11.78 | -0.93% | 1,437 |
| Aug 15, 2025 | 11.93 | 11.94 | 11.79 | 11.89 | 11.89 | 0.34% | 25,745 |
| Aug 14, 2025 | 11.83 | 11.89 | 11.78 | 11.85 | 11.85 | -0.34% | 20,028 |
| Aug 13, 2025 | 11.88 | 11.95 | 11.86 | 11.89 | 11.89 | 0.10% | 17,672 |
| Aug 12, 2025 | 11.89 | 11.94 | 11.88 | 11.88 | 11.88 | -0.52% | 18,821 |
| Aug 11, 2025 | 11.93 | 12.03 | 11.90 | 11.94 | 11.94 | -0.33% | 7,585 |
| Aug 8, 2025 | 11.95 | 12.82 | 11.92 | 11.98 | 11.98 | 0.59% | 11,465 |
| Aug 7, 2025 | 11.86 | 12.06 | 11.80 | 11.91 | 11.91 | 1.28% | 6,574 |
| Aug 6, 2025 | 11.65 | 11.82 | 11.61 | 11.76 | 11.76 | 1.62% | 6,391 |
| Aug 5, 2025 | 11.55 | 11.68 | 11.52 | 11.57 | 11.57 | 0.28% | 7,036 |
| Aug 4, 2025 | 11.62 | 11.62 | 11.50 | 11.54 | 11.54 | 0.70% | 30,135 |
| Aug 1, 2025 | 11.73 | 11.73 | 11.39 | 11.46 | 11.46 | -2.55% | 20,492 |
| Jul 31, 2025 | 11.82 | 11.82 | 11.76 | 11.76 | 11.76 | -0.51% | 3,727 |
| Jul 30, 2025 | 11.89 | 11.89 | 11.81 | 11.82 | 11.82 | -1.09% | 11,989 |
| Jul 29, 2025 | 12.01 | 12.06 | 11.95 | 11.95 | 11.95 | -0.50% | 6,161 |
| Jul 28, 2025 | 12.03 | 12.07 | 12.01 | 12.01 | 12.01 | -1.23% | 10,514 |
| Jul 25, 2025 | 12.15 | 12.16 | 12.06 | 12.16 | 12.16 | 0.16% | 4,318 |
| Jul 24, 2025 | 12.15 | 12.29 | 12.14 | 12.14 | 12.14 | -0.25% | 14,856 |
| Jul 23, 2025 | 11.95 | 12.17 | 11.95 | 12.17 | 12.17 | 1.37% | 12,152 |
| Jul 22, 2025 | 12.00 | 12.21 | 11.90 | 12.01 | 12.01 | 0.04% | 46,567 |
| Jul 21, 2025 | 12.17 | 12.29 | 12.00 | 12.00 | 12.00 | -0.06% | 41,200 |
| Jul 18, 2025 | 11.93 | 12.03 | 11.93 | 12.01 | 12.01 | 0.98% | 19,520 |
| Jul 17, 2025 | 11.90 | 11.99 | 11.88 | 11.89 | 11.89 | -1.08% | 21,510 |
| Jul 16, 2025 | 12.13 | 12.13 | 12.01 | 12.02 | 12.02 | -0.87% | 10,069 |
| Jul 15, 2025 | 12.12 | 12.19 | 12.10 | 12.13 | 12.13 | -0.03% | 4,055 |
| Jul 14, 2025 | 12.25 | 12.34 | 12.13 | 12.13 | 12.13 | -0.98% | 5,620 |
| Jul 11, 2025 | 12.37 | 12.38 | 12.25 | 12.25 | 12.25 | -0.97% | 9,419 |
| Jul 10, 2025 | 12.20 | 12.47 | 12.20 | 12.37 | 12.37 | 1.54% | 4,208 |
| Jul 9, 2025 | 12.10 | 12.22 | 12.10 | 12.18 | 12.18 | 1.01% | 8,996 |
| Jul 8, 2025 | 12.04 | 12.09 | 12.02 | 12.06 | 12.06 | 0.33% | 5,099 |
| Jul 7, 2025 | 11.96 | 12.05 | 11.96 | 12.02 | 12.02 | 0.25% | 13,267 |
| Jul 3, 2025 | 11.87 | 12.01 | 11.87 | 11.99 | 11.99 | 1.27% | 7,196 |
| Jul 2, 2025 | 11.88 | 11.99 | 11.84 | 11.84 | 11.84 | -1.00% | 4,483 |
| Jul 1, 2025 | 11.97 | 11.97 | 11.93 | 11.96 | 11.96 | 0.17% | 9,381 |
| Jun 30, 2025 | 11.76 | 11.96 | 11.76 | 11.94 | 11.94 | 1.02% | 13,787 |
| Jun 27, 2025 | 11.77 | 11.89 | 11.73 | 11.82 | 11.82 | 1.38% | 31,597 |
| Jun 26, 2025 | 11.65 | 11.73 | 11.65 | 11.66 | 11.66 | 1.04% | 2,421 |