Australia markets open in 2 hours 11 minutes

The New Germany Fund, Inc. (GF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.30-0.04 (-0.48%)
At close: 04:00PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20238.328.458.278.308.3027,876
21 Sept 20238.378.408.348.348.343,600
20 Sept 20238.418.498.418.418.418,500
19 Sept 20238.458.468.398.408.4021,900
18 Sept 20238.498.498.448.478.4716,100
15 Sept 20238.568.568.558.558.555,500
14 Sept 20238.518.608.518.528.5213,600
13 Sept 20238.568.568.568.568.564,500
12 Sept 20238.588.588.528.578.574,700
11 Sept 20238.638.678.618.618.615,600
08 Sept 20238.608.618.608.608.602,200
07 Sept 20238.648.648.588.588.583,000
06 Sept 20238.738.738.668.668.665,500
05 Sept 20238.718.758.698.698.6920,300
01 Sept 20238.828.828.738.778.779,800
31 Aug 20238.768.798.758.788.7817,700
30 Aug 20238.798.818.698.718.7138,300
29 Aug 20238.658.818.658.808.8027,200
28 Aug 20238.668.728.658.678.6726,100
25 Aug 20238.658.718.658.688.6823,300
24 Aug 20238.658.658.608.618.6127,200
23 Aug 20238.698.748.688.728.727,600
22 Aug 20238.688.688.668.678.679,400
21 Aug 20238.688.688.638.678.6710,800
18 Aug 20238.678.718.678.688.687,800
17 Aug 20238.898.898.758.758.7516,200
16 Aug 20238.868.898.828.828.8233,800
15 Aug 20238.818.828.818.828.8214,900
14 Aug 20238.858.898.838.848.8413,000
11 Aug 20238.988.988.868.918.9127,100
10 Aug 20238.999.078.978.978.9721,400
09 Aug 20238.908.988.908.928.9223,400
08 Aug 20238.958.958.828.888.8824,700
07 Aug 20238.949.028.939.009.0073,000
04 Aug 20238.958.998.878.878.8724,600
03 Aug 20238.958.958.878.908.909,500
02 Aug 20239.089.088.928.958.9530,900
01 Aug 20239.179.329.149.169.1616,100
31 July 20239.289.299.209.259.2516,100
28 July 20239.309.339.269.309.3016,300
27 July 20239.249.289.139.199.1925,100
26 July 20239.109.129.099.109.1054,400
25 July 20239.139.219.109.189.1822,500
24 July 20239.319.319.169.179.1712,900
21 July 20239.359.369.349.349.342,500
20 July 20239.409.419.309.339.3315,400
19 July 20239.379.389.339.359.358,500
18 July 20239.249.359.239.359.3518,200
17 July 20239.279.319.269.319.317,900
14 July 20239.289.329.269.269.267,000
13 July 20239.279.399.279.359.3525,100
12 July 20239.019.179.019.179.1722,700
11 July 20238.868.948.868.948.9414,300
10 July 20238.788.898.748.898.897,800
07 July 20238.708.798.708.748.7424,100
06 July 20238.898.898.648.658.6520,400
05 July 20238.938.998.928.928.9221,100
03 July 20238.968.988.968.988.981,600
30 June 20238.908.998.908.988.986,500
29 June 20238.818.848.818.848.841,600
28 June 20238.838.848.838.848.844,100
27 June 20238.818.858.808.848.8418,700
26 June 20238.798.808.788.798.795,000
23 June 20238.738.768.728.768.7620,900
22 June 20238.778.838.768.838.834,000
21 June 20238.898.898.748.808.8039,200
20 June 20238.878.928.868.898.8920,800
16 June 20239.049.048.958.958.959,100
15 June 20238.959.068.959.059.0515,800
14 June 20238.938.998.938.978.9711,000
13 June 20238.898.918.878.918.9122,500
12 June 20238.738.898.738.878.8740,300
09 June 20238.818.838.798.808.8012,700
08 June 20238.878.908.878.898.899,900
07 June 20238.858.878.848.858.8512,500
06 June 20238.878.878.828.858.852,600
05 June 20238.778.878.778.878.8711,300
02 June 20238.768.858.758.848.8426,500
01 June 20238.568.678.568.678.674,700
31 May 20238.638.638.488.528.5217,300
30 May 20238.798.798.678.688.6815,400
26 May 20238.718.868.718.838.8312,500
25 May 20238.698.708.678.678.6721,900
24 May 20238.758.788.718.728.7215,100
23 May 20238.878.888.808.808.8023,500
22 May 20238.838.938.838.918.9119,300
19 May 20238.908.908.858.888.8819,900
18 May 20238.798.848.798.848.8414,800
17 May 20238.818.858.678.828.8211,700
16 May 20238.778.808.758.808.808,000
15 May 20238.798.858.798.848.8410,300
12 May 20238.778.778.708.758.7514,900
12 May 20230.014 Dividend
11 May 20238.848.848.768.828.814,200
10 May 20238.938.948.818.858.8423,500
09 May 20238.908.958.908.948.936,400
08 May 20239.029.038.979.008.9918,100
05 May 20238.959.048.959.049.039,000
04 May 20238.948.948.878.928.9133,700
03 May 20239.019.028.978.978.968,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...