The New Germany Fund, Inc. (GF)
NYSE: GF · Real-Time Price · USD
11.66
+0.01 (0.04%)
Jun 18, 2025, 2:15 PM - Market open
The New Germany Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 11.69 | 11.80 | 11.65 | 11.66 | - | 0.07% | 6,000 |
| Jun 17, 2025 | 11.73 | 11.80 | 11.65 | 11.66 | 11.66 | -0.47% | 4,781 |
| Jun 16, 2025 | 11.72 | 11.90 | 11.66 | 11.71 | 11.71 | 0.69% | 11,287 |
| Jun 13, 2025 | 11.61 | 11.68 | 11.60 | 11.63 | 11.63 | -1.86% | 12,944 |
| Jun 12, 2025 | 11.93 | 11.93 | 11.84 | 11.85 | 11.85 | 0.42% | 9,145 |
| Jun 11, 2025 | 11.81 | 11.86 | 11.78 | 11.80 | 11.80 | -0.25% | 12,993 |
| Jun 10, 2025 | 11.77 | 11.85 | 11.77 | 11.83 | 11.83 | 0.85% | 6,611 |
| Jun 9, 2025 | 11.68 | 11.88 | 11.56 | 11.73 | 11.73 | -2.01% | 24,745 |
| Jun 6, 2025 | 12.01 | 12.06 | 11.91 | 11.97 | 11.97 | -0.33% | 42,240 |
| Jun 5, 2025 | 12.01 | 12.04 | 11.97 | 12.01 | 12.01 | 0.92% | 55,200 |
| Jun 4, 2025 | 11.75 | 11.90 | 11.74 | 11.90 | 11.90 | 2.06% | 32,529 |
| Jun 3, 2025 | 11.61 | 11.70 | 11.61 | 11.66 | 11.66 | -0.34% | 13,841 |
| Jun 2, 2025 | 11.54 | 11.75 | 11.54 | 11.70 | 11.70 | 0.95% | 12,824 |
| May 30, 2025 | 11.57 | 11.63 | 11.47 | 11.59 | 11.59 | 0.09% | 21,996 |
| May 29, 2025 | 11.50 | 11.72 | 11.50 | 11.58 | 11.58 | 1.76% | 14,263 |
| May 28, 2025 | 11.38 | 11.49 | 11.34 | 11.38 | 11.38 | -0.35% | 11,951 |
| May 27, 2025 | 11.40 | 11.44 | 11.35 | 11.42 | 11.42 | 2.42% | 8,601 |
| May 23, 2025 | 11.04 | 11.20 | 11.04 | 11.15 | 11.13 | -0.89% | 15,036 |
| May 22, 2025 | 11.25 | 11.29 | 11.14 | 11.25 | 11.23 | -0.18% | 10,696 |
| May 21, 2025 | 11.17 | 11.40 | 11.11 | 11.27 | 11.25 | 1.17% | 18,843 |
| May 20, 2025 | 11.03 | 11.23 | 11.00 | 11.14 | 11.12 | 1.46% | 60,316 |
| May 19, 2025 | 10.87 | 11.00 | 10.83 | 10.98 | 10.96 | 0.83% | 62,873 |
| May 16, 2025 | 10.89 | 10.99 | 10.87 | 10.89 | 10.87 | 0.09% | 88,975 |
| May 15, 2025 | 10.94 | 10.98 | 10.82 | 10.88 | 10.86 | 0.07% | 46,791 |
| May 14, 2025 | 11.00 | 11.00 | 10.87 | 10.87 | 10.85 | -0.71% | 32,464 |
| May 13, 2025 | 10.84 | 10.99 | 10.82 | 10.95 | 10.93 | 1.01% | 6,187 |
| May 12, 2025 | 10.96 | 10.96 | 10.84 | 10.84 | 10.82 | -1.19% | 35,701 |
| May 9, 2025 | 11.00 | 11.00 | 10.95 | 10.97 | 10.95 | -0.12% | 16,069 |
| May 8, 2025 | 10.92 | 11.00 | 10.86 | 10.98 | 10.97 | 1.13% | 8,839 |
| May 7, 2025 | 10.91 | 10.91 | 10.83 | 10.86 | 10.84 | -0.09% | 8,120 |
| May 6, 2025 | 10.87 | 10.92 | 10.82 | 10.87 | 10.85 | - | 15,127 |
| May 5, 2025 | 10.87 | 10.90 | 10.78 | 10.87 | 10.85 | 0.85% | 80,093 |
| May 2, 2025 | 10.69 | 10.78 | 10.64 | 10.78 | 10.76 | 1.39% | 7,983 |
| May 1, 2025 | 10.58 | 10.65 | 10.58 | 10.63 | 10.61 | 1.33% | 2,935 |
| Apr 30, 2025 | 10.36 | 10.49 | 10.30 | 10.49 | 10.47 | 0.38% | 9,469 |
| Apr 29, 2025 | 10.48 | 10.48 | 10.35 | 10.45 | 10.43 | -0.38% | 12,629 |
| Apr 28, 2025 | 10.38 | 10.52 | 10.38 | 10.49 | 10.47 | 1.25% | 3,887 |
| Apr 25, 2025 | 10.22 | 10.40 | 10.22 | 10.36 | 10.34 | 1.07% | 20,315 |
| Apr 24, 2025 | 10.11 | 10.25 | 10.11 | 10.25 | 10.23 | 1.28% | 7,023 |
| Apr 23, 2025 | 10.19 | 10.32 | 10.12 | 10.12 | 10.10 | 0.15% | 3,081 |
| Apr 22, 2025 | 10.04 | 10.12 | 10.02 | 10.11 | 10.09 | 2.07% | 41,209 |
| Apr 21, 2025 | 9.97 | 10.01 | 9.81 | 9.90 | 9.88 | -0.70% | 9,558 |
| Apr 17, 2025 | 9.97 | 10.07 | 9.96 | 9.97 | 9.95 | 0.10% | 2,859 |
| Apr 16, 2025 | 9.87 | 10.07 | 9.87 | 9.96 | 9.94 | 0.71% | 12,969 |
| Apr 15, 2025 | 9.83 | 9.99 | 9.76 | 9.89 | 9.87 | 2.28% | 5,258 |
| Apr 14, 2025 | 9.58 | 9.79 | 9.58 | 9.67 | 9.65 | 1.47% | 10,937 |
| Apr 11, 2025 | 9.43 | 9.67 | 9.37 | 9.53 | 9.52 | 2.14% | 19,798 |
| Apr 10, 2025 | 9.46 | 9.46 | 9.20 | 9.33 | 9.32 | -2.91% | 36,334 |
| Apr 9, 2025 | 8.88 | 9.75 | 8.88 | 9.61 | 9.59 | 8.10% | 72,097 |
| Apr 8, 2025 | 9.02 | 9.32 | 8.86 | 8.89 | 8.88 | 0.11% | 46,459 |