The New Germany Fund, Inc. (GF)
NYSE: GF · Real-Time Price · USD
10.97
-0.01 (-0.09%)
At close: May 9, 2025, 4:00 PM
10.97
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
The New Germany Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.00 | 11.00 | 10.95 | 10.97 | 10.97 | -0.12% | 16,069 |
| May 8, 2025 | 10.92 | 11.00 | 10.86 | 10.98 | 10.98 | 1.13% | 8,839 |
| May 7, 2025 | 10.91 | 10.91 | 10.83 | 10.86 | 10.86 | -0.09% | 8,120 |
| May 6, 2025 | 10.87 | 10.92 | 10.82 | 10.87 | 10.87 | - | 15,127 |
| May 5, 2025 | 10.87 | 10.90 | 10.78 | 10.87 | 10.87 | 0.85% | 80,093 |
| May 2, 2025 | 10.69 | 10.78 | 10.64 | 10.78 | 10.78 | 1.39% | 7,983 |
| May 1, 2025 | 10.58 | 10.65 | 10.58 | 10.63 | 10.63 | 1.33% | 2,935 |
| Apr 30, 2025 | 10.36 | 10.49 | 10.30 | 10.49 | 10.49 | 0.38% | 9,469 |
| Apr 29, 2025 | 10.48 | 10.48 | 10.35 | 10.45 | 10.45 | -0.38% | 12,629 |
| Apr 28, 2025 | 10.38 | 10.52 | 10.38 | 10.49 | 10.49 | 1.25% | 3,887 |
| Apr 25, 2025 | 10.22 | 10.40 | 10.22 | 10.36 | 10.36 | 1.07% | 20,315 |
| Apr 24, 2025 | 10.11 | 10.25 | 10.11 | 10.25 | 10.25 | 1.28% | 7,023 |
| Apr 23, 2025 | 10.19 | 10.32 | 10.12 | 10.12 | 10.12 | 0.15% | 3,081 |
| Apr 22, 2025 | 10.04 | 10.12 | 10.02 | 10.11 | 10.11 | 2.07% | 41,209 |
| Apr 21, 2025 | 9.97 | 10.01 | 9.81 | 9.90 | 9.90 | -0.70% | 9,558 |
| Apr 17, 2025 | 9.97 | 10.07 | 9.96 | 9.97 | 9.97 | 0.10% | 2,859 |
| Apr 16, 2025 | 9.87 | 10.07 | 9.87 | 9.96 | 9.96 | 0.71% | 12,969 |
| Apr 15, 2025 | 9.83 | 9.99 | 9.76 | 9.89 | 9.89 | 2.28% | 5,258 |
| Apr 14, 2025 | 9.58 | 9.79 | 9.58 | 9.67 | 9.67 | 1.47% | 10,937 |
| Apr 11, 2025 | 9.43 | 9.67 | 9.37 | 9.53 | 9.53 | 2.14% | 19,798 |
| Apr 10, 2025 | 9.46 | 9.46 | 9.20 | 9.33 | 9.33 | -2.91% | 36,334 |
| Apr 9, 2025 | 8.88 | 9.75 | 8.88 | 9.61 | 9.61 | 8.10% | 72,097 |
| Apr 8, 2025 | 9.02 | 9.32 | 8.86 | 8.89 | 8.89 | 0.11% | 46,459 |
| Apr 7, 2025 | 8.99 | 8.99 | 8.80 | 8.88 | 8.88 | -3.06% | 12,078 |
| Apr 4, 2025 | 9.56 | 9.71 | 9.12 | 9.16 | 9.16 | -6.15% | 30,871 |
| Apr 3, 2025 | 9.71 | 9.85 | 9.71 | 9.76 | 9.76 | -0.71% | 24,475 |
| Apr 2, 2025 | 9.74 | 9.85 | 9.74 | 9.83 | 9.83 | 0.10% | 6,114 |
| Apr 1, 2025 | 9.73 | 9.86 | 9.73 | 9.82 | 9.82 | 0.10% | 22,404 |
| Mar 31, 2025 | 9.81 | 9.83 | 9.71 | 9.81 | 9.81 | -2.58% | 50,531 |
| 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 |