The New Germany Fund, Inc. (GF)
NYSE: GF · Real-Time Price · USD
9.81
-0.26 (-2.58%)
Mar 31, 2025, 4:00 PM EDT - Market closed
The New Germany Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.72 | 9.82 | 9.71 | 9.73 | - | -3.38% | 31,524 |
| Mar 28, 2025 | 10.18 | 10.18 | 10.07 | 10.07 | 10.07 | -1.85% | 21,446 |
| Mar 27, 2025 | 10.25 | 10.28 | 10.16 | 10.26 | 10.26 | 1.18% | 14,972 |
| Mar 26, 2025 | 10.24 | 10.24 | 10.14 | 10.14 | 10.14 | -1.74% | 7,442 |
| Mar 25, 2025 | 10.38 | 10.58 | 10.31 | 10.32 | 10.32 | 0.29% | 55,771 |
| Mar 24, 2025 | 10.27 | 10.30 | 10.25 | 10.29 | 10.29 | 0.39% | 77,574 |
| Mar 21, 2025 | 10.27 | 10.29 | 10.23 | 10.25 | 10.25 | -1.63% | 45,653 |
| Mar 20, 2025 | 10.39 | 10.50 | 10.36 | 10.42 | 10.42 | -1.88% | 125,508 |
| Mar 19, 2025 | 10.61 | 10.65 | 10.55 | 10.62 | 10.62 | -0.09% | 20,477 |
| Mar 18, 2025 | 10.59 | 10.65 | 10.56 | 10.63 | 10.63 | 1.33% | 39,757 |
| Mar 17, 2025 | 10.22 | 10.52 | 10.22 | 10.49 | 10.49 | 3.25% | 91,817 |
| Mar 14, 2025 | 9.98 | 10.19 | 9.98 | 10.16 | 10.16 | 2.32% | 23,649 |
| Mar 13, 2025 | 9.88 | 9.97 | 9.83 | 9.93 | 9.93 | -0.10% | 21,430 |
| Mar 12, 2025 | 9.85 | 9.97 | 9.85 | 9.94 | 9.94 | 1.33% | 78,620 |
| Mar 11, 2025 | 9.96 | 9.96 | 9.79 | 9.81 | 9.81 | -0.10% | 23,212 |
| Mar 10, 2025 | 10.05 | 10.09 | 9.80 | 9.82 | 9.82 | -3.25% | 43,700 |
| Mar 7, 2025 | 10.07 | 10.16 | 9.99 | 10.15 | 10.15 | 1.10% | 98,195 |
| Mar 6, 2025 | 9.77 | 10.06 | 9.72 | 10.04 | 10.04 | 4.04% | 94,590 |
| Mar 5, 2025 | 9.36 | 9.65 | 9.36 | 9.65 | 9.65 | 4.10% | 61,030 |
| Mar 4, 2025 | 9.26 | 9.29 | 9.14 | 9.27 | 9.27 | 0.43% | 87,683 |
| Mar 3, 2025 | 9.16 | 9.30 | 9.16 | 9.23 | 9.23 | 2.10% | 69,458 |
| Feb 28, 2025 | 9.05 | 9.08 | 8.98 | 9.04 | 9.04 | 0.44% | 13,275 |
| Feb 27, 2025 | 9.00 | 9.06 | 9.00 | 9.00 | 9.00 | -0.55% | 62,637 |
| Feb 26, 2025 | 9.07 | 9.12 | 9.04 | 9.05 | 9.05 | - | 101,199 |
| Feb 25, 2025 | 8.97 | 9.05 | 8.97 | 9.05 | 9.05 | 1.34% | 22,356 |
| Feb 24, 2025 | 8.96 | 8.97 | 8.90 | 8.93 | 8.93 | 1.25% | 99,543 |
| Feb 21, 2025 | 8.84 | 8.87 | 8.78 | 8.82 | 8.82 | -0.45% | 88,826 |
| Feb 20, 2025 | 8.83 | 8.90 | 8.83 | 8.86 | 8.86 | 0.11% | 53,190 |
| Feb 19, 2025 | 8.93 | 8.93 | 8.81 | 8.85 | 8.85 | -1.56% | 22,775 |
| Feb 18, 2025 | 8.89 | 8.99 | 8.85 | 8.99 | 8.99 | 2.16% | 117,764 |
| Feb 14, 2025 | 8.76 | 8.84 | 8.76 | 8.80 | 8.80 | 1.27% | 53,914 |
| Feb 13, 2025 | 8.63 | 8.72 | 8.63 | 8.69 | 8.69 | 0.93% | 36,708 |
| Feb 12, 2025 | 8.52 | 8.62 | 8.52 | 8.61 | 8.61 | 0.94% | 7,549 |
| Feb 11, 2025 | 8.55 | 8.65 | 8.49 | 8.53 | 8.53 | 0.35% | 37,930 |
| Feb 10, 2025 | 8.44 | 8.51 | 8.39 | 8.50 | 8.50 | 0.83% | 35,547 |
| Feb 7, 2025 | 8.45 | 8.47 | 8.41 | 8.43 | 8.43 | -1.06% | 5,349 |
| Feb 6, 2025 | 8.48 | 8.53 | 8.46 | 8.52 | 8.52 | 0.76% | 6,703 |
| Feb 5, 2025 | 8.42 | 8.46 | 8.42 | 8.46 | 8.46 | 1.15% | 34,576 |
| Feb 4, 2025 | 8.31 | 8.38 | 8.31 | 8.36 | 8.36 | 0.60% | 23,788 |
| Feb 3, 2025 | 8.29 | 8.35 | 8.25 | 8.31 | 8.31 | -1.31% | 39,142 |
| Jan 31, 2025 | 8.45 | 8.50 | 8.40 | 8.42 | 8.42 | - | 58,906 |
| Jan 30, 2025 | 8.31 | 8.44 | 8.31 | 8.42 | 8.42 | 1.45% | 77,986 |
| Jan 29, 2025 | 8.35 | 8.35 | 8.28 | 8.30 | 8.30 | 0.12% | 77,033 |
| Jan 28, 2025 | 8.22 | 8.31 | 8.21 | 8.29 | 8.29 | 0.48% | 21,263 |
| Jan 27, 2025 | 8.20 | 8.26 | 8.20 | 8.25 | 8.25 | 0.98% | 23,910 |
| Jan 24, 2025 | 8.12 | 8.20 | 8.10 | 8.17 | 8.17 | 0.12% | 52,452 |
| Jan 23, 2025 | 8.12 | 8.21 | 8.09 | 8.16 | 8.16 | 0.87% | 26,156 |
| Jan 22, 2025 | 8.10 | 8.11 | 8.09 | 8.09 | 8.09 | - | 3,217 |
| Jan 21, 2025 | 8.01 | 8.12 | 7.90 | 8.09 | 8.09 | 2.80% | 24,974 |
| Jan 17, 2025 | 7.89 | 7.95 | 7.87 | 7.87 | 7.87 | 0.38% | 63,948 |