Australia markets closed

The New Germany Fund, Inc. (GF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.31-0.01 (-0.10%)
At close: 10:33AM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20248.348.348.318.318.31500
25 July 20248.278.388.248.328.3216,800
24 July 20248.418.418.288.298.2910,300
23 July 20248.508.538.428.498.4933,200
22 July 20248.558.598.438.578.5721,500
19 July 20248.508.508.488.488.489,900
18 July 20248.528.528.458.468.4614,700
17 July 20248.448.528.448.488.4831,700
16 July 20248.528.608.508.578.57203,300
15 July 20248.588.608.548.558.5541,000
12 July 20248.588.688.568.638.6333,500
11 July 20248.498.578.488.558.5552,900
10 July 20248.318.488.318.488.4869,000
09 July 20248.338.338.288.318.31179,500
08 July 20248.368.388.318.348.34143,500
05 July 20248.248.328.248.318.3134,200
03 July 20248.178.208.148.188.1871,300
02 July 20248.088.128.058.128.1233,900
01 July 20248.148.188.118.128.1240,400
28 June 20248.138.168.138.148.1434,900
27 June 20248.158.158.128.148.1429,300
26 June 20248.118.198.118.158.1568,600
25 June 20248.228.228.188.218.2143,400
24 June 20248.168.228.158.228.2265,900
21 June 20248.148.238.148.148.1450,700
20 June 20248.168.408.148.198.1931,500
18 June 20248.138.198.138.168.1661,200
17 June 20248.198.228.158.208.2023,200
14 June 20248.218.218.158.198.1911,000
13 June 20248.568.628.418.418.4149,700
12 June 20248.678.708.518.648.6437,700
11 June 20248.438.538.438.518.5118,300
10 June 20248.598.618.578.588.5833,500
07 June 20248.648.668.628.638.6311,600
06 June 20248.738.748.728.748.746,000
05 June 20248.748.798.698.728.7215,300
04 June 20248.638.678.628.668.6628,500
03 June 20248.698.748.658.668.6640,400
31 May 20248.688.708.638.698.6954,900
30 May 20248.638.668.618.628.6276,400
29 May 20248.628.688.628.628.625,100
28 May 20248.788.788.708.728.7217,000
24 May 20248.828.848.778.788.7857,600
23 May 20248.798.798.698.708.70113,900
23 May 20240.024 Dividend
22 May 20248.738.808.708.728.7037,400
21 May 20248.818.868.818.828.8014,600
20 May 20248.858.868.828.858.8339,700
17 May 20248.818.878.818.868.8438,900
16 May 20248.828.848.798.798.7750,600
15 May 20248.818.878.818.868.849,600
14 May 20248.708.788.708.778.7525,100
13 May 20248.658.688.628.658.639,000
10 May 20248.658.698.658.688.6621,300
09 May 20248.678.718.658.678.6525,600
08 May 20248.628.668.628.648.626,000
07 May 20248.608.678.608.628.6044,400
06 May 20248.528.568.528.548.5218,000
03 May 20248.488.528.478.488.4613,300
02 May 20248.488.488.448.458.4312,700
01 May 20248.398.498.398.428.4011,100
30 Apr 20248.418.428.348.368.3495,100
29 Apr 20248.408.468.408.448.4217,600
26 Apr 20248.408.458.408.438.4120,100
25 Apr 20248.338.428.328.388.3653,600
24 Apr 20248.438.458.418.438.4123,600
23 Apr 20248.378.488.378.478.4520,700
22 Apr 20248.318.388.308.358.3343,500
19 Apr 20248.338.368.298.308.2844,100
18 Apr 20248.278.368.258.288.2693,700
17 Apr 20248.328.338.288.308.2827,500
16 Apr 20248.308.498.288.288.26131,000
15 Apr 20248.618.618.338.368.34141,400
12 Apr 20248.508.508.388.408.3887,900
11 Apr 20248.568.648.548.598.5738,000
10 Apr 20248.608.648.608.628.608,500
09 Apr 20248.738.768.698.728.7018,300
08 Apr 20248.748.768.678.718.69109,700
05 Apr 20248.718.768.688.738.7138,800
04 Apr 20248.808.808.678.688.6631,800
03 Apr 20248.678.738.658.678.6528,700
02 Apr 20248.618.668.608.618.5948,200
01 Apr 20248.698.758.698.708.6814,100
28 Mar 20248.668.728.658.718.6952,200
27 Mar 20248.658.698.658.688.6651,900
26 Mar 20248.668.678.618.618.5957,100
25 Mar 20248.588.628.588.598.5731,200
22 Mar 20248.528.598.528.548.5219,200
21 Mar 20248.418.508.418.498.4764,200
20 Mar 20248.418.518.408.508.4840,500
19 Mar 20248.428.498.428.458.4364,000
18 Mar 20248.468.468.428.428.4021,500
15 Mar 20248.558.568.488.488.4624,800
14 Mar 20248.558.568.458.488.4640,500
13 Mar 20248.548.578.548.568.5424,200
12 Mar 20248.478.568.458.538.5126,100
11 Mar 20248.458.508.458.508.4818,900
08 Mar 20248.538.648.508.528.5039,000
07 Mar 20248.588.608.588.598.5746,500
06 Mar 20248.638.638.508.548.5239,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...