Australia Markets open in 7 hrs 56 mins

The New Germany Fund, Inc. (GF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.44+0.02 (+0.24%)
As of 09:30AM EST. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20248.448.448.448.448.44500
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
27 Dec 20238.808.838.718.828.8264,000
26 Dec 20238.768.808.678.768.7646,000
22 Dec 20238.768.868.728.788.7831,100
21 Dec 20238.888.888.748.828.8247,400
20 Dec 20238.648.808.558.688.6835,000
19 Dec 20238.708.768.698.728.7230,200
18 Dec 20238.668.828.638.638.6331,500
15 Dec 20238.608.698.608.618.6130,300
14 Dec 20238.528.638.528.598.5986,400
13 Dec 20238.458.528.298.508.5080,300
12 Dec 20238.418.468.398.448.4410,500
11 Dec 20238.478.478.408.438.4321,400
08 Dec 20238.468.498.428.458.4564,900
07 Dec 20238.518.518.498.498.494,000
06 Dec 20238.498.508.438.478.4718,500
05 Dec 20238.408.438.408.428.4211,600
04 Dec 20238.448.488.408.448.4420,400
01 Dec 20238.408.548.408.538.5337,100
30 Nov 20238.458.498.408.428.4232,400
29 Nov 20238.408.458.408.438.4326,200
28 Nov 20238.368.408.338.368.3611,000
27 Nov 20238.358.368.318.358.3523,300
24 Nov 20238.318.408.318.328.3229,300
22 Nov 20238.348.368.218.338.3352,600
21 Nov 20238.368.398.358.368.3624,000
20 Nov 20238.318.398.308.368.3659,100
17 Nov 20238.388.388.278.348.3438,100
16 Nov 20238.468.468.418.418.4115,800
15 Nov 20238.358.418.358.408.408,900
14 Nov 20238.238.348.238.328.329,800
13 Nov 20237.958.057.938.028.0223,600
10 Nov 20238.068.138.018.128.129,300
09 Nov 20238.078.077.987.997.9914,000
08 Nov 20238.018.017.957.987.987,700
07 Nov 20237.977.977.947.947.943,100
06 Nov 20237.967.997.967.997.997,200
03 Nov 20237.838.007.837.927.928,400
02 Nov 20237.647.717.647.717.718,300
01 Nov 20237.507.537.487.527.5218,500
31 Oct 20237.507.547.487.517.5128,000
30 Oct 20237.547.547.497.507.5019,100
27 Oct 20237.437.467.417.437.4312,900
26 Oct 20237.497.497.387.417.4198,300
25 Oct 20237.657.677.567.567.569,900
24 Oct 20237.607.667.587.657.6525,800
23 Oct 20237.577.667.577.597.5918,100
20 Oct 20237.707.737.607.607.6010,200
19 Oct 20237.787.867.757.757.756,900
18 Oct 20237.787.847.747.747.7411,000
17 Oct 20237.857.877.817.867.866,300
16 Oct 20237.897.967.897.927.922,200
13 Oct 20237.967.967.857.867.8634,400
12 Oct 20238.028.047.947.947.9411,800
11 Oct 20238.108.218.068.118.1117,700
10 Oct 20238.038.108.038.088.0812,100
09 Oct 20237.937.977.867.957.958,200
06 Oct 20237.898.077.898.038.037,600
05 Oct 20238.018.017.897.937.937,500
04 Oct 20238.018.027.927.987.9824,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...