News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

The New Germany Fund, Inc. (GF)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

18.85

+0.37

(+2.00%)

At close: 04:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2021	18.69	19.07	18.69	18.85	18.85	26,300
06 Dec 2021	18.67	18.67	18.46	18.48	18.48	30,500
03 Dec 2021	18.56	18.74	18.25	18.59	18.59	36,000
02 Dec 2021	18.59	18.85	18.53	18.67	18.67	27,800
01 Dec 2021	18.84	18.93	18.49	18.49	18.49	8,500
30 Nov 2021	18.70	18.83	18.47	18.58	18.58	2,400
29 Nov 2021	18.85	18.85	18.55	18.75	18.75	13,700
26 Nov 2021	18.70	18.85	18.59	18.66	18.66	13,900
24 Nov 2021	19.07	19.07	18.93	19.00	19.00	33,100
23 Nov 2021	19.58	19.58	19.38	19.38	19.38	8,000
22 Nov 2021	19.73	19.82	19.61	19.73	19.73	33,300
19 Nov 2021	19.70	19.77	19.60	19.64	19.64	15,800
18 Nov 2021	19.91	19.92	19.82	19.91	19.91	15,800
17 Nov 2021	20.01	20.01	19.89	19.94	19.94	14,300
16 Nov 2021	20.01	20.08	19.40	20.02	20.02	48,300
15 Nov 2021	19.97	20.10	19.74	19.88	19.88	39,600
12 Nov 2021	20.10	20.10	19.76	19.97	19.97	14,900
11 Nov 2021	20.34	20.34	20.10	20.10	20.10	12,200
10 Nov 2021	20.31	20.47	20.10	20.28	20.28	13,700
09 Nov 2021	20.28	20.46	20.21	20.34	20.34	22,000
08 Nov 2021	20.20	20.22	20.06	20.14	20.14	15,100
05 Nov 2021	20.25	20.30	19.62	20.30	20.30	13,100
04 Nov 2021	20.48	20.48	19.97	20.15	20.15	33,700
03 Nov 2021	20.05	20.15	19.93	20.12	20.12	12,100
02 Nov 2021	19.95	20.40	19.90	19.99	19.99	23,900
01 Nov 2021	19.87	19.96	19.85	19.96	19.96	15,200
29 Oct 2021	19.76	19.89	19.76	19.83	19.83	19,900
28 Oct 2021	19.88	20.06	19.88	20.01	20.01	13,600
27 Oct 2021	20.01	20.06	19.90	19.92	19.92	9,900
26 Oct 2021	19.99	20.01	19.95	19.95	19.95	10,900
25 Oct 2021	19.95	19.95	19.72	19.89	19.89	4,700
22 Oct 2021	19.93	19.93	19.73	19.89	19.89	11,400
21 Oct 2021	19.74	19.83	19.70	19.76	19.76	23,600
20 Oct 2021	19.70	19.78	19.65	19.72	19.72	8,400
19 Oct 2021	19.52	19.66	19.47	19.64	19.64	25,000
18 Oct 2021	19.49	19.88	19.35	19.50	19.50	7,100
15 Oct 2021	19.27	19.88	19.27	19.63	19.63	30,800
14 Oct 2021	19.29	19.36	19.29	19.36	19.36	4,700
13 Oct 2021	19.20	19.29	19.15	19.29	19.29	8,500
12 Oct 2021	19.07	19.07	19.00	19.07	19.07	6,900
11 Oct 2021	19.10	19.17	19.10	19.11	19.11	5,200
08 Oct 2021	19.13	19.15	19.13	19.15	19.15	3,600
07 Oct 2021	19.12	19.17	19.07	19.11	19.11	12,400
06 Oct 2021	19.09	19.11	19.06	19.10	19.10	6,000
05 Oct 2021	19.32	19.39	19.22	19.39	19.39	10,400
04 Oct 2021	19.42	19.60	19.17	19.26	19.26	13,500
01 Oct 2021	19.73	20.33	19.08	19.43	19.43	29,400
30 Sept 2021	19.78	19.80	19.75	19.75	19.75	4,100
29 Sept 2021	19.93	19.96	19.76	19.78	19.78	26,400
28 Sept 2021	20.01	20.10	19.82	19.85	19.85	15,400
27 Sept 2021	20.28	20.36	20.28	20.35	20.35	4,900
24 Sept 2021	20.35	20.60	20.35	20.41	20.41	8,000
23 Sept 2021	20.53	20.64	20.53	20.60	20.60	2,900
22 Sept 2021	20.42	20.45	20.19	20.40	20.40	18,500
21 Sept 2021	20.35	20.71	20.35	20.37	20.37	4,400
20 Sept 2021	20.24	20.55	20.01	20.16	20.16	7,800
17 Sept 2021	20.66	20.77	20.55	20.55	20.55	20,100
16 Sept 2021	20.77	20.87	20.77	20.85	20.85	5,300
15 Sept 2021	21.12	21.13	20.95	20.95	20.95	13,900
14 Sept 2021	21.23	21.23	21.15	21.15	21.15	10,800
13 Sept 2021	21.37	21.37	21.15	21.27	21.27	6,900
10 Sept 2021	21.34	21.34	21.17	21.21	21.21	13,500
09 Sept 2021	21.12	21.27	21.12	21.17	21.17	6,900
08 Sept 2021	21.02	21.30	21.02	21.14	21.14	9,500
07 Sept 2021	21.22	21.34	21.16	21.16	21.16	5,500
03 Sept 2021	21.17	21.27	21.17	21.23	21.23	4,300
02 Sept 2021	21.14	21.25	21.14	21.23	21.23	7,600
01 Sept 2021	21.05	21.10	21.05	21.10	21.10	2,500
31 Aug 2021	21.10	21.10	20.98	20.98	20.98	6,100
30 Aug 2021	20.86	21.03	20.86	21.02	21.02	8,800
27 Aug 2021	20.83	20.91	20.82	20.90	20.90	10,000
26 Aug 2021	20.68	20.82	20.25	20.71	20.71	18,300
25 Aug 2021	20.79	20.79	20.79	20.79	20.79	500
24 Aug 2021	20.83	20.85	20.68	20.82	20.82	4,500
23 Aug 2021	20.70	20.70	20.66	20.68	20.68	1,100
20 Aug 2021	20.59	20.63	20.59	20.61	20.61	5,700
19 Aug 2021	20.59	20.78	20.59	20.72	20.72	7,800
18 Aug 2021	20.77	20.88	20.77	20.83	20.83	11,600
17 Aug 2021	20.60	20.74	20.60	20.64	20.64	9,400
16 Aug 2021	20.79	20.84	20.56	20.84	20.84	14,300
13 Aug 2021	20.62	20.93	20.62	20.93	20.93	12,800
12 Aug 2021	20.81	20.93	20.81	20.92	20.92	3,500
11 Aug 2021	20.92	20.92	20.80	20.84	20.84	17,000
10 Aug 2021	20.77	20.87	20.70	20.76	20.76	9,800
09 Aug 2021	20.64	20.68	20.64	20.64	20.64	2,700
06 Aug 2021	20.63	20.68	20.63	20.67	20.67	1,500
05 Aug 2021	20.70	20.75	20.70	20.75	20.75	2,500
04 Aug 2021	20.56	20.64	20.56	20.63	20.63	5,500
03 Aug 2021	20.61	20.62	20.58	20.61	20.61	26,300
02 Aug 2021	20.69	20.69	20.43	20.59	20.59	5,900
30 July 2021	20.41	20.55	20.41	20.52	20.52	9,500
29 July 2021	20.40	20.52	20.40	20.52	20.52	10,800
28 July 2021	20.15	20.30	20.15	20.28	20.28	3,800
27 July 2021	20.27	20.27	20.16	20.22	20.22	10,100
26 July 2021	20.29	20.38	20.27	20.27	20.27	5,600
23 July 2021	20.32	20.38	20.28	20.30	20.30	6,600
22 July 2021	20.13	20.16	20.08	20.09	20.09	10,100
21 July 2021	19.67	19.95	19.67	19.95	19.95	6,500
20 July 2021	19.77	19.82	19.63	19.73	19.73	19,400
19 July 2021	19.84	19.87	19.78	19.78	19.78	11,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,694.40+89.20(+1.17%)

ASX 2007,391.50+77.60(+1.06%)

AUD/USD0.7139+0.0021(+0.29%)

OIL71.78-0.27(-0.37%)

GOLD1,790.30+5.60(+0.31%)

BTC-AUD70,668.51-1,052.41(-1.47%)

News that makes you smarter and richer... For free.

The New Germany Fund, Inc. (GF)

ALL ORDS
7,694.40
+89.20(+1.17%)

ASX 200
7,391.50
+77.60(+1.06%)

AUD/USD
0.7139
+0.0021(+0.29%)

OIL
71.78
-0.27(-0.37%)

GOLD
1,790.30
+5.60(+0.31%)

BTC-AUD
70,668.51
-1,052.41(-1.47%)