Home

New Germany Fund (GF)

9.9000
-0.0700 (-0.70%)
NYSE · Last Trade: Apr 21st, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For New Germany Fund (GF)

DateOpenHighLowCloseVolumeAdjusted Close
4/21/20259.9710.019.819.909,5589.90
4/17/20259.9710.079.969.972,8599.97
4/16/20259.8710.079.879.9612,9699.96
4/15/20259.839.999.769.895,2589.89
4/14/20259.589.799.589.6710,9379.67
4/11/20259.439.669.379.5319,7989.53
4/10/20259.469.469.209.3336,3349.33
4/09/20258.889.758.889.6172,0979.61
4/08/20259.029.328.868.8946,4598.89
4/07/20258.998.998.808.8812,0788.88
4/04/20259.569.719.189.1629,0309.16
4/03/20259.719.859.719.7624,4759.76
4/02/20259.749.859.749.836,1149.83
4/01/20259.739.869.739.8222,4049.82
3/31/20259.819.839.719.8150,5319.81
3/28/202510.1810.1810.0710.0721,44610.07
3/27/202510.2510.2810.1610.2614,97210.26
3/26/202510.2410.2410.1410.147,44210.14
3/25/202510.3810.5810.3010.3255,77110.32
3/24/202510.2710.3010.2510.2977,57410.29
3/21/202510.2710.2910.2310.2545,65310.25
3/20/202510.3910.5010.3610.42125,50810.42
3/19/202510.6110.6510.5510.6220,47710.62
3/18/202510.5910.6510.5610.6339,75710.63
3/17/202510.2210.5210.2210.4991,81710.49
3/14/20259.9810.199.9810.1623,64910.16
3/13/20259.889.979.839.9321,4309.93
3/12/20259.859.979.859.9478,6209.94
3/11/20259.969.969.799.8123,2129.81
3/10/202510.0510.099.809.8243,7349.82
3/07/202510.0710.159.9910.1598,19510.15
3/06/20259.7710.069.7210.0494,59010.04
3/05/20259.369.659.369.6561,0309.65
3/04/20259.269.299.149.2787,6839.27
3/03/20259.169.309.169.2369,4589.23
2/28/20259.059.088.989.0413,2759.04
2/27/20259.009.069.009.0062,6379.00
2/26/20259.079.129.049.05101,1999.05
2/25/20258.979.058.979.0522,3569.05
2/24/20258.968.978.908.9399,5438.93
2/21/20258.848.878.788.8288,8268.82
2/20/20258.838.908.838.8653,1908.86
2/19/20258.938.938.818.8522,7758.85
2/18/20258.898.998.858.99117,7648.99
2/14/20258.768.848.768.8053,9148.80
2/13/20258.638.718.638.6936,7088.69
2/12/20258.528.628.528.617,5498.61
2/11/20258.558.658.498.5337,9308.53
2/10/20258.448.518.398.5035,5478.50
2/07/20258.458.478.418.435,3498.43
2/06/20258.488.538.468.526,7038.52
2/05/20258.428.468.418.4634,5768.46
2/04/20258.318.388.318.3623,7888.36
2/03/20258.298.358.248.3139,1428.31
1/31/20258.458.508.408.4258,9068.42
1/30/20258.318.448.318.4277,9868.42
1/29/20258.358.358.288.3077,0338.30
1/28/20258.228.318.208.2921,2638.29
1/27/20258.208.268.208.2523,9108.25
1/24/20258.128.208.108.1752,4528.17
1/23/20258.128.218.098.1626,1568.16
1/22/20258.108.118.088.093,2178.09