Australia markets open in 1 hour 25 minutes

The New Germany Fund, Inc. (GF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.27-0.03 (-0.30%)
At close: 03:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20248.278.368.258.278.2793,744
17 Apr 20248.328.338.288.308.3027,500
16 Apr 20248.308.498.288.288.28131,000
15 Apr 20248.618.618.338.368.36141,400
12 Apr 20248.508.508.388.408.4087,900
11 Apr 20248.568.648.548.598.5938,000
10 Apr 20248.608.648.608.628.628,500
09 Apr 20248.738.768.698.728.7218,300
08 Apr 20248.748.768.678.718.71109,700
05 Apr 20248.718.768.688.738.7338,800
04 Apr 20248.808.808.678.688.6831,800
03 Apr 20248.678.738.658.678.6728,700
02 Apr 20248.618.668.608.618.6148,200
01 Apr 20248.698.758.698.708.7014,100
28 Mar 20248.668.728.658.718.7152,200
27 Mar 20248.658.698.658.688.6851,900
26 Mar 20248.668.678.618.618.6157,100
25 Mar 20248.588.628.588.598.5931,200
22 Mar 20248.528.598.528.548.5419,200
21 Mar 20248.418.508.418.498.4964,200
20 Mar 20248.418.518.408.508.5040,500
19 Mar 20248.428.498.428.458.4564,000
18 Mar 20248.468.468.428.428.4221,500
15 Mar 20248.558.568.488.488.4824,800
14 Mar 20248.558.568.458.488.4840,500
13 Mar 20248.548.578.548.568.5624,200
12 Mar 20248.478.568.458.538.5326,100
11 Mar 20248.458.508.458.508.5018,900
08 Mar 20248.538.648.508.528.5239,000
07 Mar 20248.588.608.588.598.5946,500
06 Mar 20248.638.638.508.548.5439,300
05 Mar 20248.568.568.488.488.4824,000
04 Mar 20248.518.568.518.548.548,200
01 Mar 20248.438.548.438.528.5216,500
29 Feb 20248.478.488.438.448.447,400
28 Feb 20248.428.438.428.438.43200
27 Feb 20248.448.478.448.478.473,900
26 Feb 20248.438.448.428.428.425,200
23 Feb 20248.458.478.458.468.465,500
22 Feb 20248.458.508.458.478.4728,300
21 Feb 20248.398.398.338.378.3760,300
20 Feb 20248.428.468.418.438.4329,700
16 Feb 20248.438.448.378.408.4036,600
15 Feb 20248.478.498.418.438.4336,900
14 Feb 20248.388.418.388.408.405,000
13 Feb 20248.298.368.268.338.3323,700
12 Feb 20248.358.438.358.418.4125,400
09 Feb 20248.318.388.318.388.385,800
08 Feb 20248.288.368.288.338.3313,400
07 Feb 20248.358.358.308.308.309,000
06 Feb 20248.258.328.228.318.3123,300
05 Feb 20248.288.288.248.268.265,800
02 Feb 20248.338.348.318.328.3215,400
01 Feb 20248.408.498.388.448.4468,100
31 Jan 20248.388.408.318.338.3345,200
30 Jan 20248.388.388.348.358.3524,300
29 Jan 20248.398.438.368.408.4046,500
26 Jan 20248.398.668.398.398.3929,100
25 Jan 20248.448.468.398.398.3915,300
24 Jan 20248.438.548.428.448.4435,800
23 Jan 20248.338.398.328.338.3320,700
22 Jan 20248.328.398.328.328.3219,400
19 Jan 20248.238.338.238.328.3239,900
18 Jan 20248.238.478.178.248.2421,400
17 Jan 20248.288.298.158.238.2318,700
16 Jan 20248.388.488.388.408.4036,800
12 Jan 20248.478.508.458.508.5031,600
11 Jan 20248.498.498.388.458.4521,800
10 Jan 20248.438.548.438.518.5123,500
09 Jan 20248.478.488.408.448.4416,500
08 Jan 20248.548.638.528.528.5226,600
05 Jan 20248.478.588.458.498.4944,800
04 Jan 20248.448.548.448.478.4718,900
03 Jan 20248.578.578.448.498.4921,300
02 Jan 20248.618.738.618.708.7036,000
29 Dec 20238.758.808.728.748.7440,600
28 Dec 20238.758.808.718.738.7343,400
28 Dec 20230.057 Dividend
27 Dec 20238.808.838.718.828.7664,000
26 Dec 20238.768.808.678.768.7046,000
22 Dec 20238.768.868.728.788.7231,100
21 Dec 20238.888.888.748.828.7647,400
20 Dec 20238.648.808.558.688.6235,000
19 Dec 20238.708.768.698.728.6630,200
18 Dec 20238.668.828.638.638.5731,500
15 Dec 20238.608.698.608.618.5530,300
14 Dec 20238.528.638.528.598.5386,400
13 Dec 20238.458.528.298.508.4580,300
12 Dec 20238.418.468.398.448.3910,500
11 Dec 20238.478.478.408.438.3821,400
08 Dec 20238.468.498.428.458.4064,900
07 Dec 20238.518.518.498.498.444,000
06 Dec 20238.498.508.438.478.4218,500
05 Dec 20238.408.438.408.428.3711,600
04 Dec 20238.448.488.408.448.3920,400
01 Dec 20238.408.548.408.538.4737,100
30 Nov 20238.458.498.408.428.3732,400
29 Nov 20238.408.458.408.438.3826,200
28 Nov 20238.368.408.338.368.3111,000
27 Nov 20238.358.368.318.358.3023,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...