Australia markets closed

The New Germany Fund, Inc. (GF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.50+0.14 (+1.67%)
At close: 04:00PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20228.348.508.348.508.5012,000
01 Dec 20228.348.468.278.368.3621,300
30 Nov 20228.158.218.108.218.218,700
29 Nov 20228.198.208.158.208.204,800
28 Nov 20228.258.288.098.158.1534,100
25 Nov 20228.238.358.238.308.3021,700
23 Nov 20228.148.228.138.188.1811,400
22 Nov 20228.158.198.098.168.168,300
21 Nov 20228.118.148.098.128.1211,200
18 Nov 20228.238.238.088.108.109,000
17 Nov 20228.128.168.028.158.1514,400
16 Nov 20228.238.308.138.188.18110,500
15 Nov 20228.268.348.198.288.2890,700
14 Nov 20228.108.198.108.148.1433,900
11 Nov 20227.978.157.908.128.1214,400
10 Nov 20227.957.997.707.947.9464,400
09 Nov 20227.577.707.577.597.5923,400
08 Nov 20227.517.577.417.577.5718,000
07 Nov 20227.487.527.347.487.488,800
04 Nov 20227.547.547.457.497.497,900
03 Nov 20227.347.417.347.377.3714,700
02 Nov 20227.517.517.417.417.4110,500
01 Nov 20227.567.567.457.477.4716,500
31 Oct 20227.327.427.327.417.4117,600
28 Oct 20227.567.577.477.527.5246,400
27 Oct 20227.427.627.257.577.578,900
26 Oct 20227.287.437.287.427.427,600
25 Oct 20227.167.347.157.297.299,400
24 Oct 20227.117.186.977.087.0816,500
21 Oct 20227.107.307.107.277.2711,300
20 Oct 20227.097.147.067.067.069,700
19 Oct 20227.067.177.067.117.1111,500
18 Oct 20227.167.217.117.127.1215,200
17 Oct 20227.147.157.037.087.0812,500
14 Oct 20227.017.046.886.886.888,900
13 Oct 20226.827.046.817.007.0017,800
12 Oct 20226.876.946.866.936.9319,100
11 Oct 20226.947.006.886.936.9332,200
10 Oct 20227.167.166.907.017.0119,300
07 Oct 20227.167.277.127.127.125,300
06 Oct 20227.237.267.157.187.1824,400
05 Oct 20227.287.407.287.367.3611,900
04 Oct 20227.307.417.307.407.4012,700
03 Oct 20227.077.237.077.157.1511,000
30 Sept 20226.936.996.896.966.9616,500
29 Sept 20226.956.966.836.926.9215,500
28 Sept 20226.947.096.947.097.0924,400
27 Sept 20227.157.157.007.047.0430,600
26 Sept 20227.087.237.057.077.0721,400
23 Sept 20227.237.237.077.177.1720,100
22 Sept 20227.487.487.337.407.409,900
21 Sept 20227.487.517.427.437.4313,500
20 Sept 20227.537.537.417.437.4327,100
19 Sept 20227.507.617.507.587.5832,500
16 Sept 20227.607.617.567.587.5820,000
15 Sept 20227.747.747.677.677.6711,400
14 Sept 20227.787.877.787.817.8113,400
13 Sept 20227.978.017.787.787.7813,600
12 Sept 20228.058.218.058.148.1424,500
09 Sept 20227.947.977.897.937.938,700
08 Sept 20227.747.777.687.697.6910,900
07 Sept 20227.687.907.687.847.8419,600
06 Sept 20227.717.987.667.817.8129,200
02 Sept 20227.767.797.617.637.6346,500
01 Sept 20227.717.767.657.757.7535,200
31 Aug 20227.847.847.737.797.7930,500
30 Aug 20227.968.007.857.887.8812,600
29 Aug 20227.917.987.907.917.9141,500
26 Aug 20228.058.057.807.807.8034,100
25 Aug 20228.068.128.048.078.0713,800
24 Aug 20228.038.118.038.058.0516,800
23 Aug 20228.108.348.048.058.0533,600
22 Aug 20228.328.328.108.118.1121,000
19 Aug 20228.508.508.428.458.4510,600
18 Aug 20228.558.568.548.558.5510,100
17 Aug 20228.588.628.528.528.5217,900
16 Aug 20228.708.758.678.728.7222,300
15 Aug 20228.758.768.658.668.6613,400
12 Aug 20228.888.908.868.898.8997,200
11 Aug 20228.929.028.868.868.8613,300
10 Aug 20228.838.918.818.888.8831,000
09 Aug 20228.788.818.748.768.7616,300
08 Aug 20228.748.808.718.788.7818,200
05 Aug 20228.718.768.708.728.727,400
04 Aug 20228.658.768.658.758.759,400
03 Aug 20228.558.718.558.598.5936,700
02 Aug 20228.418.638.418.478.4735,600
01 Aug 20228.478.548.478.528.5218,300
29 July 20228.358.488.348.458.4521,500
28 July 20228.208.318.198.288.2856,900
27 July 20228.228.348.198.348.343,100
26 July 20228.278.308.158.178.1734,700
25 July 20228.548.598.478.478.479,900
22 July 20228.378.458.378.378.3715,300
21 July 20228.218.378.218.378.3727,300
20 July 20228.338.338.028.288.2829,300
19 July 20228.228.468.228.458.4517,500
18 July 20228.108.188.058.078.0716,400
15 July 20227.838.007.837.987.9811,400
14 July 20227.747.877.647.827.8218,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...