Skip to main content
The New Germany Fund, Inc. (GF)
NYSE: GF · Real-Time Price · USD
7.96
-0.09 (-1.14%)
Nov 21, 2024, 12:54 PM EST - Market open

The New Germany Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.068.128.038.058.05-0.72%45,938
Nov 19, 20248.108.158.038.118.11-0.77%92,213
Nov 18, 20248.258.258.178.178.17-0.60%8,706
Nov 15, 20248.258.308.188.228.22-0.66%46,684
Nov 14, 20248.358.358.268.288.280.55%28,702
Nov 13, 20248.228.268.208.238.23-0.60%12,919
Nov 12, 20248.358.408.278.288.28-1.19%15,593
Nov 11, 20248.448.518.388.388.380.96%7,700
Nov 8, 20248.398.438.308.308.30-1.89%36,936
Nov 7, 20248.298.468.298.468.463.05%11,740
Nov 6, 20248.368.378.168.218.21-3.75%67,632
Nov 5, 20248.468.548.468.538.530.71%17,391
Nov 4, 20248.518.518.448.478.47-0.12%14,450
Nov 1, 20248.488.528.478.488.480.24%17,564
Oct 31, 20248.508.508.448.468.46-1.17%5,449
Oct 30, 20248.568.578.538.568.56-0.70%11,340
Oct 29, 20248.648.678.628.628.62-0.81%56,147
Oct 28, 20248.678.788.678.698.690.12%28,631
Oct 25, 20248.638.698.628.688.680.12%20,137
Oct 24, 20248.688.708.658.678.670.35%5,533
Oct 23, 20248.618.688.558.648.64-0.12%22,117
Oct 22, 20248.678.708.638.658.65-0.23%6,727
Oct 21, 20248.718.748.678.678.67-0.80%11,356
Oct 18, 20248.758.768.738.748.740.34%49,578
Oct 17, 20248.748.758.718.718.71-0.11%10,798
Oct 16, 20248.748.768.668.728.720.35%26,214
Oct 15, 20248.688.728.688.698.69-0.23%20,821
Oct 14, 20248.688.718.678.718.710.23%73,349
Oct 11, 20248.618.718.618.698.69-0.11%11,897
Oct 10, 20248.628.728.628.708.70-0.03%19,881
Oct 9, 20248.688.718.668.708.700.03%115,996
Oct 8, 20248.738.768.678.708.700.12%22,625
Oct 7, 20248.728.748.698.698.69-0.73%29,257
Oct 4, 20248.748.768.748.758.750.03%13,192
Oct 3, 20248.788.788.748.758.75-0.70%5,026
Oct 2, 20248.828.838.808.818.81-0.42%5,437
Oct 1, 20248.928.938.818.858.85-0.90%19,941
Sep 30, 20248.958.978.938.938.93-0.33%10,157
Sep 27, 20248.938.998.938.968.960.90%9,054
Sep 26, 20248.738.918.738.888.882.54%38,852
Sep 25, 20248.638.698.558.668.660.29%38,058
Sep 24, 20248.638.678.628.648.640.41%34,881
Sep 23, 20248.608.608.568.608.60-13,491
Sep 20, 20248.718.738.608.608.60-1.41%3,284
Sep 19, 20248.668.738.438.728.721.43%16,972
Sep 18, 20248.568.638.528.608.601.42%9,388
Sep 17, 20248.398.528.398.488.480.47%13,843
Sep 16, 20248.378.538.358.448.441.08%13,766
Sep 13, 20248.338.488.268.358.35-35,143
Sep 12, 20248.338.368.288.358.35-0.36%15,988
Sep 11, 20248.338.388.338.388.380.82%11,715
Sep 10, 20248.348.368.318.318.31-0.81%22,263
Sep 9, 20248.398.418.378.388.380.24%1,613
Sep 6, 20248.458.458.318.368.36-1.42%10,031
Sep 5, 20248.488.488.468.488.480.82%1,984
Sep 4, 20248.438.518.418.418.41-0.93%3,976
Sep 3, 20248.518.548.498.498.49-0.93%4,889
Aug 30, 20248.558.578.558.578.570.53%1,195
Aug 29, 20248.558.558.508.538.530.41%11,670
Aug 28, 20248.518.548.498.498.49-0.82%7,218
Aug 27, 20248.468.568.468.568.561.66%21,413
Aug 26, 20248.458.498.388.428.42-1.17%49,073
Aug 23, 20248.488.538.488.528.521.19%7,059
Aug 22, 20248.408.438.408.428.420.72%17,260
Aug 21, 20248.348.438.348.368.360.12%101,968
Aug 20, 20248.228.368.218.358.350.12%29,416
Aug 19, 20248.328.368.328.348.34-0.01%21,832
Aug 16, 20248.358.378.348.348.340.62%22,422
Aug 15, 20248.238.328.238.298.291.34%30,658
Aug 14, 20248.168.218.128.188.180.12%53,886
Aug 13, 20248.168.238.138.178.170.49%11,587
Aug 12, 20248.158.208.138.138.13-0.31%15,409
Aug 9, 20248.078.208.078.168.160.06%47,283
Aug 8, 20248.158.198.138.158.150.99%49,487
Aug 7, 20248.108.148.078.078.070.37%57,591
Aug 6, 20247.948.047.908.048.040.88%19,629
Aug 5, 20247.937.997.907.977.97-2.57%47,123
Aug 2, 20248.248.308.138.188.18-0.97%36,447
Aug 1, 20248.388.388.248.268.26-2.02%17,951
Jul 31, 20248.418.488.398.438.431.32%6,711
Jul 30, 20248.318.428.298.328.320.24%34,274
Jul 29, 20248.268.308.268.308.30-0.13%49,441
Jul 26, 20248.348.348.318.318.31-0.11%503
Jul 25, 20248.278.388.248.328.320.36%16,824
Jul 24, 20248.418.418.288.298.29-2.36%10,284
Jul 23, 20248.508.538.428.498.49-0.93%33,218
Jul 22, 20248.558.598.438.578.571.06%21,548
Jul 19, 20248.508.508.488.488.480.24%9,924
Jul 18, 20248.528.528.458.468.46-0.24%14,716
Jul 17, 20248.448.528.448.488.48-0.99%31,694
Jul 16, 20248.528.608.508.578.570.18%203,315
Jul 15, 20248.588.608.548.558.55-0.93%40,989
Jul 12, 20248.588.688.568.638.630.95%33,511
Jul 11, 20248.498.578.488.558.550.81%52,888
Jul 10, 20248.318.488.318.488.482.05%69,037
Jul 9, 20248.338.338.288.318.31-0.36%179,472
Jul 8, 20248.368.388.318.348.340.42%143,513
Jul 5, 20248.248.328.248.318.311.53%34,206
Jul 3, 20248.178.208.148.188.180.74%71,328
Jul 2, 20248.088.128.058.128.12-33,859