The New Germany Fund, Inc. (GF)
NYSE: GF · Real-Time Price · USD
11.36
-0.26 (-2.20%)
At close: Sep 25, 2025, 4:00 PM EDT
11.36
0.00 (0.00%)
After-hours: Sep 25, 2025, 7:00 PM EDT
The New Germany Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 11.53 | 11.53 | 11.48 | 11.42 | - | -1.67% | 448 |
| Sep 24, 2025 | 11.63 | 11.63 | 11.62 | 11.62 | 11.62 | -0.04% | 9,636 |
| Sep 23, 2025 | 11.53 | 11.65 | 11.53 | 11.62 | 11.62 | 0.35% | 17,604 |
| Sep 22, 2025 | 11.62 | 11.70 | 11.46 | 11.58 | 11.58 | -0.09% | 21,923 |
| Sep 19, 2025 | 11.64 | 11.72 | 11.59 | 11.59 | 11.59 | -1.03% | 10,046 |
| Sep 18, 2025 | 11.56 | 11.71 | 11.56 | 11.71 | 11.71 | 1.48% | 671 |
| Sep 17, 2025 | 11.59 | 11.65 | 11.54 | 11.54 | 11.54 | -1.03% | 3,963 |
| Sep 16, 2025 | 11.60 | 11.66 | 11.59 | 11.66 | 11.66 | 0.60% | 13,439 |
| Sep 15, 2025 | 11.57 | 11.60 | 11.45 | 11.59 | 11.59 | 0.78% | 4,180 |
| Sep 12, 2025 | 11.40 | 11.55 | 11.40 | 11.50 | 11.50 | -0.35% | 5,739 |
| Sep 11, 2025 | 11.51 | 11.59 | 11.46 | 11.54 | 11.54 | 0.79% | 3,670 |
| Sep 10, 2025 | 11.50 | 11.51 | 11.39 | 11.45 | 11.45 | -0.52% | 3,558 |
| Sep 9, 2025 | 11.57 | 11.79 | 11.46 | 11.51 | 11.51 | -0.48% | 5,640 |
| Sep 8, 2025 | 11.48 | 11.57 | 11.30 | 11.57 | 11.57 | 1.80% | 2,990 |
| Sep 5, 2025 | 11.43 | 11.43 | 11.28 | 11.36 | 11.36 | 0.18% | 8,064 |
| 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 |