Skip to main content
The New Germany Fund, Inc. (GF)
NYSE: GF · Real-Time Price · USD
8.09
+0.22 (2.80%)
Jan 21, 2025, 3:34 PM EST - Market closed

The New Germany Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20258.018.127.908.098.092.80%24,974
Jan 17, 20257.897.957.877.877.870.38%63,948
Jan 16, 20257.917.937.847.847.84-1.45%44,624
Jan 15, 20257.978.057.917.967.961.86%32,193
Jan 14, 20257.817.877.777.817.81-0.26%20,326
Jan 13, 20257.767.837.757.837.830.64%10,324
Jan 10, 20257.837.887.787.787.78-1.69%23,954
Jan 8, 20257.967.967.897.917.91-0.83%17,846
Jan 7, 20257.998.007.967.987.980.50%3,358
Jan 6, 20257.887.957.887.947.941.15%16,339
Jan 3, 20257.817.857.817.857.851.03%3,416
Jan 2, 20257.797.827.747.777.77-0.38%50,639
Dec 31, 20247.827.867.807.807.80-0.26%48,704
Dec 30, 20247.847.897.797.827.82-1.14%88,558
Dec 27, 20247.957.987.897.917.86-1.12%49,132
Dec 26, 20247.958.037.958.007.950.25%10,159
Dec 24, 20247.918.007.917.987.930.50%12,044
Dec 23, 20247.897.957.857.947.890.13%29,000
Dec 20, 20247.877.947.877.937.88-0.75%39,844
Dec 19, 20248.068.067.977.997.94-0.62%21,440
Dec 18, 20248.188.208.028.047.99-1.83%36,287
Dec 17, 20248.228.258.188.198.14-1.44%33,518
Dec 16, 20248.338.378.098.318.26-1.19%38,306
Dec 13, 20248.428.448.408.418.360.48%98,052
Dec 12, 20248.398.418.368.378.32-40,146
Dec 11, 20248.328.398.288.378.320.24%57,794
Dec 10, 20248.448.458.358.358.30-1.07%126,890
Dec 9, 20248.438.458.308.448.390.72%28,596
Dec 6, 20248.378.408.368.388.330.24%55,097
Dec 5, 20248.338.388.328.368.311.33%52,119
Dec 4, 20248.188.308.188.258.201.60%69,811
Dec 3, 20248.098.148.088.128.07-0.12%36,630
Dec 2, 20248.118.158.098.138.08-15,711
Nov 29, 20248.098.148.078.138.080.87%15,987
Nov 27, 20248.018.088.018.068.010.37%20,587
Nov 26, 20248.038.068.008.037.980.12%25,862
Nov 25, 20248.058.067.998.027.970.63%75,350
Nov 22, 20247.988.087.977.977.92-43,216
Nov 21, 20247.998.027.947.977.92-0.99%23,025
Nov 20, 20248.068.128.038.058.00-0.72%45,938
Nov 19, 20248.108.158.038.118.06-0.77%92,213
Nov 18, 20248.258.258.178.178.12-0.60%8,706
Nov 15, 20248.258.308.188.228.17-0.66%46,684
Nov 14, 20248.358.358.268.288.220.55%28,702
Nov 13, 20248.228.268.208.238.18-0.60%12,919
Nov 12, 20248.358.408.278.288.23-1.19%15,593
Nov 11, 20248.448.518.388.388.330.96%7,700
Nov 8, 20248.398.438.308.308.25-1.89%36,936
Nov 7, 20248.298.468.298.468.413.05%11,740
Nov 6, 20248.368.378.168.218.16-3.75%67,632
Nov 5, 20248.468.548.468.538.480.71%17,391
Nov 4, 20248.518.518.448.478.42-0.12%14,450
Nov 1, 20248.488.528.478.488.430.24%17,564
Oct 31, 20248.508.508.448.468.41-1.17%5,449
Oct 30, 20248.568.578.538.568.51-0.70%11,340
Oct 29, 20248.648.678.628.628.57-0.81%56,147
Oct 28, 20248.678.788.678.698.640.12%28,631
Oct 25, 20248.638.698.628.688.630.12%20,137
Oct 24, 20248.688.708.658.678.620.35%5,533
Oct 23, 20248.618.688.558.648.59-0.12%22,117
Oct 22, 20248.678.708.638.658.60-0.23%6,727
Oct 21, 20248.718.748.678.678.62-0.80%11,356
Oct 18, 20248.758.768.738.748.690.34%49,578
Oct 17, 20248.748.758.718.718.66-0.11%10,798
Oct 16, 20248.748.768.668.728.670.35%26,214
Oct 15, 20248.688.728.688.698.64-0.23%20,821
Oct 14, 20248.688.718.678.718.660.23%73,349
Oct 11, 20248.618.718.618.698.64-0.11%11,897
Oct 10, 20248.628.728.628.708.65-0.03%19,881
Oct 9, 20248.688.718.668.708.650.03%115,996
Oct 8, 20248.738.768.678.708.650.12%22,625
Oct 7, 20248.728.748.698.698.64-0.73%29,257
Oct 4, 20248.748.768.748.758.700.03%13,192
Oct 3, 20248.788.788.748.758.70-0.70%5,026
Oct 2, 20248.828.838.808.818.76-0.42%5,437
Oct 1, 20248.928.938.818.858.80-0.90%19,941
Sep 30, 20248.958.978.938.938.88-0.33%10,157
Sep 27, 20248.938.998.938.968.910.90%9,054
Sep 26, 20248.738.918.738.888.832.54%38,852
Sep 25, 20248.638.698.558.668.610.29%38,058
Sep 24, 20248.638.678.628.648.580.41%34,881
Sep 23, 20248.608.608.568.608.55-13,491
Sep 20, 20248.718.738.608.608.55-1.41%3,284
Sep 19, 20248.668.738.438.728.671.43%16,972
Sep 18, 20248.568.638.528.608.551.42%9,388
Sep 17, 20248.398.528.398.488.430.47%13,843
Sep 16, 20248.378.538.358.448.391.08%13,766
Sep 13, 20248.338.488.268.358.30-35,143
Sep 12, 20248.338.368.288.358.30-0.36%15,988
Sep 11, 20248.338.388.338.388.330.82%11,715
Sep 10, 20248.348.368.318.318.26-0.81%22,263
Sep 9, 20248.398.418.378.388.330.24%1,613
Sep 6, 20248.458.458.318.368.31-1.42%10,031
Sep 5, 20248.488.488.468.488.430.82%1,984
Sep 4, 20248.438.518.418.418.36-0.93%3,976
Sep 3, 20248.518.548.498.498.44-0.93%4,889
Aug 30, 20248.558.578.558.578.520.53%1,195
Aug 29, 20248.558.558.508.538.470.41%11,670
Aug 28, 20248.518.548.498.498.44-0.82%7,218
Aug 27, 20248.468.568.468.568.511.66%21,413