The New Germany Fund, Inc. (GF)
NYSE: GF · Real-Time Price · USD
12.17
+0.16 (1.37%)
At close: Jul 23, 2025, 4:00 PM
12.17
0.00 (0.00%)
After-hours: Jul 23, 2025, 7:00 PM EDT
The New Germany Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 12.13 | 12.13 | 12.01 | 12.02 | 12.02 | -0.87% | 10,069 |
| Jul 15, 2025 | 12.12 | 12.19 | 12.10 | 12.13 | 12.13 | -0.03% | 4,055 |
| Jul 14, 2025 | 12.25 | 12.34 | 12.13 | 12.13 | 12.13 | -0.98% | 5,620 |
| Jul 11, 2025 | 12.37 | 12.38 | 12.25 | 12.25 | 12.25 | -0.97% | 9,419 |
| Jul 10, 2025 | 12.20 | 12.47 | 12.20 | 12.37 | 12.37 | 1.54% | 4,208 |
| Jul 9, 2025 | 12.10 | 12.22 | 12.10 | 12.18 | 12.18 | 1.01% | 8,996 |
| Jul 8, 2025 | 12.04 | 12.09 | 12.02 | 12.06 | 12.06 | 0.33% | 5,099 |
| Jul 7, 2025 | 11.96 | 12.05 | 11.96 | 12.02 | 12.02 | 0.25% | 13,267 |
| Jul 3, 2025 | 11.87 | 12.01 | 11.87 | 11.99 | 11.99 | 1.27% | 7,196 |
| Jul 2, 2025 | 11.88 | 11.99 | 11.84 | 11.84 | 11.84 | -1.00% | 4,483 |
| Jul 1, 2025 | 11.97 | 11.97 | 11.93 | 11.96 | 11.96 | 0.17% | 9,381 |
| Jun 30, 2025 | 11.76 | 11.96 | 11.76 | 11.94 | 11.94 | 1.02% | 13,787 |
| Jun 27, 2025 | 11.77 | 11.89 | 11.73 | 11.82 | 11.82 | 1.38% | 31,597 |
| Jun 26, 2025 | 11.65 | 11.73 | 11.65 | 11.66 | 11.66 | 1.04% | 2,421 |
| Jun 25, 2025 | 11.49 | 11.66 | 11.43 | 11.54 | 11.54 | 0.16% | 21,109 |
| Jun 24, 2025 | 11.39 | 11.56 | 11.39 | 11.52 | 11.52 | 1.68% | 33,854 |
| Jun 23, 2025 | 11.26 | 11.53 | 11.23 | 11.33 | 11.33 | -0.35% | 74,120 |
| Jun 20, 2025 | 11.62 | 11.70 | 11.35 | 11.37 | 11.37 | -2.07% | 19,743 |
| Jun 18, 2025 | 11.69 | 11.80 | 11.61 | 11.61 | 11.61 | -0.39% | 11,319 |
| 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 |