The New Germany Fund, Inc. (GF)

The New Germany Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.21	12.43	11.98	12.10	12.10	0.41%	35,490
May 7, 2026	12.01	12.27	11.85	12.05	12.05	-	63,767
May 6, 2026	11.90	12.18	11.90	12.05	12.05	2.38%	25,220
May 5, 2026	11.47	11.79	11.47	11.77	11.77	2.79%	21,278
May 4, 2026	11.50	11.60	11.40	11.45	11.45	-1.38%	36,685
May 1, 2026	11.65	11.77	11.55	11.61	11.61	-0.85%	18,791
Apr 30, 2026	11.63	11.81	11.50	11.71	11.71	2.90%	51,999
Apr 29, 2026	11.23	11.50	11.16	11.38	11.38	1.07%	51,844
Apr 28, 2026	11.53	11.63	11.21	11.26	11.26	-2.60%	31,571
Apr 27, 2026	11.52	11.75	11.52	11.56	11.56	-0.86%	10,554
Apr 24, 2026	11.82	11.97	11.61	11.66	11.66	0.17%	86,986
Apr 23, 2026	11.64	11.64	11.61	11.64	11.64	-1.77%	2,828
Apr 22, 2026	11.86	11.99	11.80	11.85	11.85	-0.08%	21,179
Apr 21, 2026	11.95	12.08	11.82	11.86	11.86	-1.58%	66,038
Apr 20, 2026	11.97	12.22	11.85	12.05	12.05	0.25%	21,104
Apr 17, 2026	11.90	12.32	11.90	12.02	12.02	2.82%	44,319
Apr 16, 2026	11.72	11.84	11.54	11.69	11.69	0.43%	90,193
Apr 15, 2026	11.62	11.88	11.61	11.64	11.64	1.22%	29,119
Apr 14, 2026	11.29	11.68	11.29	11.50	11.50	1.32%	25,171
Apr 13, 2026	11.35	11.44	11.07	11.35	11.35	0.27%	35,024
Apr 10, 2026	11.13	11.46	11.07	11.32	11.32	1.43%	62,622
Apr 9, 2026	11.16	11.37	11.06	11.16	11.16	0.54%	202,268
Apr 8, 2026	11.03	11.79	11.00	11.10	11.10	5.61%	49,772
Apr 7, 2026	10.51	10.51	10.51	10.51	10.51	-1.18%	643
Apr 6, 2026	10.45	10.76	10.45	10.64	10.64	1.38%	151,559
Apr 2, 2026	10.37	10.59	10.37	10.49	10.49	0.19%	23,501
Apr 1, 2026	10.25	10.59	10.25	10.47	10.47	2.45%	91,310
Mar 31, 2026	10.07	10.35	10.07	10.22	10.22	2.00%	15,364
Mar 30, 2026	10.17	10.18	9.98	10.02	10.02	-1.47%	3,779
Mar 27, 2026	10.15	10.23	10.07	10.17	10.17	-0.39%	1,773
Mar 26, 2026	10.35	10.43	10.21	10.21	10.21	-2.58%	29,794
Mar 25, 2026	10.40	10.64	10.40	10.48	10.48	2.24%	45,837
Mar 24, 2026	10.17	10.42	10.17	10.25	10.25	-1.63%	53,613
Mar 23, 2026	10.33	10.67	10.28	10.42	10.42	1.96%	38,304
Mar 20, 2026	10.50	10.69	10.18	10.22	10.22	-2.88%	50,734
Mar 19, 2026	10.74	10.74	10.50	10.52	10.52	-2.92%	27,940
Mar 18, 2026	10.82	10.85	10.76	10.84	10.84	-0.09%	23,228
Mar 17, 2026	10.91	10.91	10.77	10.85	10.85	-0.55%	26,511
Mar 16, 2026	10.93	11.04	10.91	10.91	10.91	0.18%	7,641
Mar 13, 2026	10.84	11.06	10.84	10.89	10.89	0.28%	3,079
Mar 12, 2026	10.91	10.91	10.77	10.86	10.86	-2.51%	9,879
Mar 11, 2026	11.27	11.27	11.02	11.14	11.14	0.63%	5,636
Mar 10, 2026	10.79	11.21	10.58	11.07	11.07	2.69%	18,328
Mar 9, 2026	10.94	11.08	10.52	10.78	10.78	-2.44%	16,029
Mar 6, 2026	11.24	11.24	11.04	11.05	11.05	-3.07%	11,461
Mar 5, 2026	11.56	11.59	11.40	11.40	11.40	-0.96%	4,184
Mar 4, 2026	11.51	11.70	11.48	11.51	11.51	0.09%	8,428
Mar 3, 2026	11.85	11.85	11.39	11.50	11.50	-3.52%	9,279
Mar 2, 2026	11.89	12.17	11.87	11.92	11.92	-0.83%	8,928
Feb 27, 2026	11.99	12.05	11.96	12.02	12.02	-0.54%	57,094

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.