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 29, 2026	12.17	12.24	12.13	12.21	12.21	0.58%	10,473
May 28, 2026	12.03	12.21	11.95	12.14	12.14	1.51%	32,449
May 27, 2026	11.88	12.07	11.79	11.96	11.96	0.67%	328,296
May 26, 2026	12.02	12.25	11.66	11.88	11.88	2.18%	30,033
May 22, 2026	11.75	11.86	11.63	11.78	11.63	-0.51%	25,559
May 21, 2026	11.68	11.94	11.63	11.84	11.69	0.59%	33,650
May 20, 2026	11.77	11.90	11.63	11.77	11.62	0.43%	21,806
May 19, 2026	11.60	11.79	11.41	11.72	11.57	-1.10%	45,135
May 18, 2026	12.00	12.00	11.36	11.85	11.70	0.25%	95,690
May 15, 2026	11.84	11.84	11.65	11.82	11.67	-1.25%	16,679
May 14, 2026	11.86	11.97	11.84	11.97	11.81	1.27%	58,937
May 13, 2026	11.69	11.82	11.63	11.82	11.67	0.85%	151,137
May 12, 2026	11.80	11.80	11.60	11.72	11.57	-2.17%	74,609
May 11, 2026	11.82	12.02	11.80	11.98	11.82	-0.99%	29,618
May 8, 2026	12.21	12.43	11.98	12.10	11.94	0.41%	35,490
May 7, 2026	12.01	12.27	11.85	12.05	11.89	-	63,767
May 6, 2026	11.90	12.18	11.90	12.05	11.89	2.38%	25,220
May 5, 2026	11.47	11.79	11.47	11.77	11.62	2.79%	21,278
May 4, 2026	11.50	11.60	11.40	11.45	11.30	-1.38%	36,685
May 1, 2026	11.65	11.77	11.55	11.61	11.46	-0.85%	18,791
Apr 30, 2026	11.63	11.81	11.50	11.71	11.56	2.90%	51,999
Apr 29, 2026	11.23	11.50	11.16	11.38	11.23	1.07%	51,844
Apr 28, 2026	11.53	11.63	11.21	11.26	11.11	-2.60%	31,571
Apr 27, 2026	11.52	11.75	11.52	11.56	11.41	-0.86%	10,554
Apr 24, 2026	11.82	11.97	11.61	11.66	11.51	0.17%	86,986
Apr 23, 2026	11.64	11.64	11.61	11.64	11.49	-1.77%	2,828
Apr 22, 2026	11.86	11.99	11.80	11.85	11.70	-0.08%	21,179
Apr 21, 2026	11.95	12.08	11.82	11.86	11.70	-1.58%	66,038
Apr 20, 2026	11.97	12.22	11.85	12.05	11.89	0.25%	21,104
Apr 17, 2026	11.90	12.32	11.90	12.02	11.86	2.82%	44,319
Apr 16, 2026	11.72	11.84	11.54	11.69	11.54	0.43%	90,193
Apr 15, 2026	11.62	11.88	11.61	11.64	11.49	1.22%	29,119
Apr 14, 2026	11.29	11.68	11.29	11.50	11.35	1.32%	25,171
Apr 13, 2026	11.35	11.44	11.07	11.35	11.20	0.27%	35,024
Apr 10, 2026	11.13	11.46	11.07	11.32	11.17	1.43%	62,622
Apr 9, 2026	11.16	11.37	11.06	11.16	11.01	0.54%	202,268
Apr 8, 2026	11.03	11.79	11.00	11.10	10.95	5.61%	49,772
Apr 7, 2026	10.51	10.51	10.51	10.51	10.37	-1.18%	643
Apr 6, 2026	10.45	10.76	10.45	10.64	10.50	1.38%	151,559
Apr 2, 2026	10.37	10.59	10.37	10.49	10.35	0.19%	23,501
Apr 1, 2026	10.25	10.59	10.25	10.47	10.33	2.45%	91,310
Mar 31, 2026	10.07	10.35	10.07	10.22	10.09	2.00%	15,364
Mar 30, 2026	10.17	10.18	9.98	10.02	9.89	-1.47%	3,779
Mar 27, 2026	10.15	10.23	10.07	10.17	10.04	-0.39%	1,773
Mar 26, 2026	10.35	10.43	10.21	10.21	10.08	-2.58%	29,794
Mar 25, 2026	10.40	10.64	10.40	10.48	10.34	2.24%	45,837
Mar 24, 2026	10.17	10.42	10.17	10.25	10.12	-1.63%	64,963
Mar 23, 2026	10.33	10.67	10.28	10.42	10.28	1.96%	38,304
Mar 20, 2026	10.50	10.69	10.18	10.22	10.09	-2.88%	51,259
Mar 19, 2026	10.74	10.74	10.50	10.52	10.39	-2.92%	27,940

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.