The New Germany Fund, Inc. (GF)
NYSE: GF · Real-Time Price · USD
11.99
+0.10 (0.84%)
Feb 17, 2026, 4:00 PM EST - Market closed
The New Germany Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 11.97 | 12.15 | 11.85 | 11.99 | 11.99 | 0.84% | 123,904 |
| Feb 13, 2026 | 11.96 | 12.02 | 11.89 | 11.89 | 11.89 | -1.00% | 9,834 |
| Feb 12, 2026 | 12.14 | 12.17 | 11.93 | 12.01 | 12.01 | -0.91% | 8,975 |
| Feb 11, 2026 | 12.25 | 12.25 | 12.12 | 12.12 | 12.12 | -0.41% | 2,632 |
| Feb 10, 2026 | 12.15 | 12.25 | 12.15 | 12.17 | 12.17 | -0.49% | 5,939 |
| Feb 9, 2026 | 12.17 | 12.28 | 12.17 | 12.23 | 12.23 | 0.49% | 20,297 |
| Feb 6, 2026 | 12.06 | 12.39 | 11.82 | 12.17 | 12.17 | 2.35% | 18,314 |
| Feb 5, 2026 | 11.78 | 11.92 | 11.74 | 11.89 | 11.89 | - | 8,785 |
| Feb 4, 2026 | 12.22 | 12.37 | 11.84 | 11.89 | 11.89 | -2.38% | 35,995 |
| Feb 3, 2026 | 12.32 | 12.32 | 12.15 | 12.18 | 12.18 | 0.16% | 7,825 |
| Feb 2, 2026 | 12.34 | 12.34 | 12.10 | 12.16 | 12.16 | 1.84% | 86,663 |
| Jan 30, 2026 | 11.85 | 12.00 | 11.85 | 11.94 | 11.94 | -0.25% | 8,630 |
| Jan 29, 2026 | 11.96 | 12.14 | 11.92 | 11.97 | 11.97 | -0.50% | 9,220 |
| Jan 28, 2026 | 12.09 | 12.09 | 11.96 | 12.03 | 12.03 | -0.99% | 3,935 |
| Jan 27, 2026 | 12.07 | 12.20 | 12.00 | 12.15 | 12.15 | 0.83% | 9,483 |
| Jan 26, 2026 | 11.96 | 12.10 | 11.95 | 12.05 | 12.05 | 0.84% | 15,256 |
| Jan 23, 2026 | 11.83 | 11.96 | 11.83 | 11.95 | 11.95 | 0.93% | 6,186 |
| Jan 22, 2026 | 11.84 | 11.90 | 11.74 | 11.84 | 11.84 | 0.42% | 2,788 |
| Jan 21, 2026 | 11.69 | 11.89 | 11.63 | 11.79 | 11.79 | 0.29% | 10,163 |
| Jan 20, 2026 | 11.79 | 11.82 | 11.67 | 11.76 | 11.76 | -1.21% | 6,138 |
| Jan 16, 2026 | 11.92 | 11.95 | 11.87 | 11.90 | 11.90 | -0.34% | 5,467 |
| Jan 15, 2026 | 11.92 | 11.98 | 11.85 | 11.94 | 11.94 | 0.17% | 4,038 |
| Jan 14, 2026 | 12.16 | 12.16 | 11.81 | 11.92 | 11.92 | -2.13% | 39,807 |
| Jan 13, 2026 | 12.11 | 12.49 | 12.10 | 12.18 | 12.18 | 0.66% | 21,393 |
| Jan 12, 2026 | 12.01 | 12.18 | 11.96 | 12.10 | 12.10 | 1.09% | 6,473 |
| Jan 9, 2026 | 12.03 | 12.03 | 11.88 | 11.97 | 11.97 | -0.25% | 12,226 |
| Jan 8, 2026 | 11.94 | 12.10 | 11.94 | 12.00 | 12.00 | 0.08% | 48,107 |
| Jan 7, 2026 | 11.89 | 12.00 | 11.89 | 11.99 | 11.99 | 0.84% | 7,986 |
| Jan 6, 2026 | 11.68 | 12.00 | 11.68 | 11.89 | 11.89 | 1.02% | 9,783 |
| Jan 5, 2026 | 11.55 | 11.82 | 11.52 | 11.77 | 11.77 | 2.53% | 23,741 |
| Jan 2, 2026 | 11.48 | 11.48 | 11.43 | 11.48 | 11.48 | 0.53% | 4,372 |
| Dec 31, 2025 | 11.32 | 11.50 | 11.32 | 11.42 | 11.42 | 0.88% | 8,523 |
| Dec 30, 2025 | 11.42 | 11.54 | 11.28 | 11.32 | 11.32 | -1.14% | 20,307 |
| Dec 29, 2025 | 11.36 | 11.50 | 11.36 | 11.45 | 11.32 | 0.62% | 10,611 |
| Dec 26, 2025 | 11.41 | 11.50 | 11.35 | 11.38 | 11.25 | -0.44% | 8,433 |
| Dec 24, 2025 | 11.46 | 11.50 | 11.43 | 11.43 | 11.30 | - | 7,059 |
| Dec 23, 2025 | 11.33 | 11.51 | 11.18 | 11.43 | 11.30 | 1.24% | 24,171 |
| Dec 22, 2025 | 11.40 | 11.40 | 11.21 | 11.29 | 11.16 | -0.96% | 20,493 |
| Dec 19, 2025 | 11.38 | 11.50 | 11.31 | 11.40 | 11.27 | 0.44% | 24,813 |
| Dec 18, 2025 | 11.36 | 11.38 | 11.29 | 11.35 | 11.22 | 0.98% | 6,540 |
| Dec 17, 2025 | 11.33 | 11.33 | 11.12 | 11.24 | 11.11 | -0.97% | 9,273 |
| Dec 16, 2025 | 11.27 | 11.37 | 11.27 | 11.35 | 11.22 | 1.25% | 14,824 |
| Dec 15, 2025 | 11.29 | 11.35 | 11.20 | 11.21 | 11.08 | -0.44% | 21,609 |
| Dec 12, 2025 | 11.25 | 11.26 | 11.13 | 11.26 | 11.13 | 0.36% | 18,138 |
| Dec 11, 2025 | 11.05 | 11.29 | 11.05 | 11.22 | 11.09 | 0.99% | 4,799 |
| Dec 10, 2025 | 11.04 | 11.14 | 11.04 | 11.11 | 10.98 | -0.27% | 3,615 |
| Dec 9, 2025 | 11.16 | 11.21 | 11.07 | 11.14 | 11.01 | 0.18% | 3,751 |
| Dec 8, 2025 | 11.17 | 11.17 | 11.12 | 11.12 | 10.99 | -0.56% | 352 |
| Dec 5, 2025 | 11.11 | 11.18 | 11.04 | 11.18 | 11.06 | 2.22% | 13,719 |
| Dec 4, 2025 | 10.86 | 11.00 | 10.77 | 10.94 | 10.82 | 1.11% | 30,455 |