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

9.87

+0.21

(+2.17%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	9.78	9.87	9.78	9.87	9.87	12,100
26 May 2022	9.51	9.73	9.51	9.66	9.66	13,300
25 May 2022	9.50	9.55	9.48	9.50	9.50	8,100
24 May 2022	9.58	9.60	9.56	9.59	9.59	6,200
23 May 2022	9.46	9.62	9.46	9.59	9.59	5,800
20 May 2022	9.52	9.52	9.32	9.44	9.44	9,500
19 May 2022	9.36	9.40	9.36	9.40	9.40	7,600
18 May 2022	9.45	9.46	9.27	9.30	9.30	47,100
17 May 2022	9.49	9.54	9.39	9.53	9.53	28,800
16 May 2022	9.43	9.49	9.26	9.34	9.34	12,700
13 May 2022	9.25	9.49	9.14	9.45	9.45	27,400
13 May 2022	0.725 Dividend
12 May 2022	9.88	10.31	9.86	9.93	9.20	27,500
11 May 2022	10.00	10.24	9.94	9.97	9.24	33,900
10 May 2022	10.13	10.42	9.97	9.97	9.24	12,100
09 May 2022	10.10	10.11	10.02	10.03	9.30	21,500
06 May 2022	10.22	10.23	10.13	10.22	9.47	9,900
05 May 2022	10.32	10.36	10.17	10.22	9.47	20,200
04 May 2022	10.40	10.53	10.36	10.52	9.75	20,800
03 May 2022	10.36	10.40	10.26	10.30	9.55	20,600
02 May 2022	10.29	10.39	10.26	10.39	9.63	8,000
29 Apr 2022	10.33	10.45	10.30	10.30	9.55	10,800
28 Apr 2022	10.43	10.44	10.34	10.40	9.64	33,600
27 Apr 2022	10.52	10.52	10.29	10.29	9.54	16,900
26 Apr 2022	10.60	10.61	10.33	10.33	9.58	42,500
25 Apr 2022	10.69	10.88	10.61	10.65	9.87	53,100
22 Apr 2022	10.93	10.97	10.89	10.89	10.09	19,500
21 Apr 2022	11.13	11.18	10.93	10.99	10.19	23,200
20 Apr 2022	10.90	11.04	10.88	11.00	10.20	27,100
19 Apr 2022	10.86	10.92	10.84	10.88	10.09	8,700
18 Apr 2022	10.64	10.91	10.64	10.81	10.02	43,500
14 Apr 2022	11.01	11.01	10.82	10.84	10.05	11,300
13 Apr 2022	10.86	10.96	10.86	10.96	10.16	29,700
12 Apr 2022	10.95	10.98	10.87	10.87	10.08	14,100
11 Apr 2022	11.07	11.07	10.88	10.92	10.12	61,300
08 Apr 2022	11.06	11.10	11.04	11.08	10.27	17,800
07 Apr 2022	11.11	11.17	11.06	11.09	10.28	10,400
06 Apr 2022	11.20	11.27	11.13	11.24	10.42	11,800
05 Apr 2022	11.39	11.39	11.29	11.30	10.47	10,400
04 Apr 2022	11.44	11.51	11.39	11.40	10.57	15,300
01 Apr 2022	11.54	11.54	11.43	11.50	10.66	9,300
31 Mar 2022	11.63	11.63	11.43	11.43	10.60	15,700
30 Mar 2022	11.73	11.73	11.63	11.63	10.78	13,400
29 Mar 2022	11.76	11.82	11.63	11.76	10.90	14,000
28 Mar 2022	11.60	11.60	11.40	11.51	10.67	20,700
25 Mar 2022	11.71	11.71	11.53	11.56	10.72	10,400
24 Mar 2022	11.71	11.75	11.70	11.70	10.85	12,500
23 Mar 2022	11.74	11.82	11.60	11.70	10.85	11,500
22 Mar 2022	11.63	11.98	11.63	11.90	11.03	21,800
21 Mar 2022	11.69	11.70	11.52	11.64	10.79	32,200
18 Mar 2022	11.47	11.82	11.47	11.73	10.87	17,000
17 Mar 2022	11.41	11.61	11.38	11.57	10.73	46,300
16 Mar 2022	11.37	11.74	11.37	11.55	10.71	41,300
15 Mar 2022	11.24	11.29	11.12	11.23	10.41	70,800
14 Mar 2022	11.11	11.41	11.11	11.22	10.40	23,200
11 Mar 2022	11.14	11.24	10.79	10.90	10.10	56,500
10 Mar 2022	11.12	11.13	10.98	11.04	10.23	27,100
09 Mar 2022	10.97	11.38	10.97	11.21	10.39	29,300
08 Mar 2022	10.50	11.06	10.50	10.63	9.85	52,500
07 Mar 2022	10.87	11.44	10.51	10.57	9.80	90,000
04 Mar 2022	11.20	11.50	10.86	10.93	10.13	68,200
03 Mar 2022	11.97	11.97	11.42	11.50	10.66	56,600
02 Mar 2022	11.87	12.12	11.87	12.12	11.24	12,700
01 Mar 2022	12.00	12.10	11.80	11.83	10.97	27,900
28 Feb 2022	12.01	12.21	11.87	12.02	11.14	43,700
25 Feb 2022	12.01	12.20	11.88	12.20	11.31	45,200
24 Feb 2022	11.82	12.04	11.74	12.03	11.15	21,100
23 Feb 2022	12.45	12.47	12.25	12.27	11.37	11,600
22 Feb 2022	12.58	12.65	12.31	12.41	11.50	17,300
18 Feb 2022	12.90	13.13	12.66	12.81	11.87	13,000
17 Feb 2022	13.25	13.25	12.90	12.90	11.96	23,600
16 Feb 2022	13.29	13.49	13.29	13.36	12.38	14,400
15 Feb 2022	13.15	13.53	13.15	13.33	12.36	12,400
14 Feb 2022	13.23	13.29	13.03	13.10	12.14	9,700
11 Feb 2022	13.59	13.59	13.23	13.24	12.27	13,700
10 Feb 2022	13.32	13.68	13.32	13.45	12.47	9,400
09 Feb 2022	13.33	13.70	13.33	13.47	12.49	22,100
08 Feb 2022	13.12	13.24	13.12	13.21	12.25	9,300
07 Feb 2022	13.15	13.31	13.14	13.18	12.22	31,100
04 Feb 2022	13.26	13.40	13.25	13.30	12.33	17,100
03 Feb 2022	13.43	13.66	13.25	13.31	12.34	25,600
02 Feb 2022	13.54	13.65	13.21	13.44	12.46	28,000
01 Feb 2022	13.39	13.50	13.31	13.39	12.41	39,600
31 Jan 2022	12.99	13.52	12.99	13.43	12.45	23,500
28 Jan 2022	13.09	13.24	12.89	13.13	12.17	29,300
27 Jan 2022	13.57	13.68	12.83	13.09	12.13	31,300
26 Jan 2022	13.10	13.46	13.10	13.17	12.21	22,600
25 Jan 2022	13.20	13.21	12.56	12.98	12.03	45,700
24 Jan 2022	13.51	13.99	13.07	13.44	12.46	36,300
21 Jan 2022	14.25	14.35	14.02	14.09	13.06	19,600
20 Jan 2022	14.17	14.25	14.09	14.20	13.16	26,300
19 Jan 2022	14.26	14.26	14.09	14.13	13.10	68,700
18 Jan 2022	14.43	14.48	14.12	14.22	13.18	29,000
14 Jan 2022	14.72	14.78	14.60	14.74	13.66	20,900
13 Jan 2022	14.85	14.85	14.72	14.72	13.65	5,700
12 Jan 2022	14.87	14.95	14.63	14.72	13.65	33,700
11 Jan 2022	14.79	14.93	14.75	14.76	13.68	21,600
10 Jan 2022	14.77	14.96	14.75	14.81	13.73	12,400
07 Jan 2022	14.87	15.09	14.78	14.89	13.80	11,900
06 Jan 2022	14.93	15.06	14.93	14.97	13.88	10,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,850.60+3.00(+0.16%)

BTC-AUD40,249.99-637.25(-1.56%)

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

The New Germany Fund, Inc. (GF)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,850.60
+3.00(+0.16%)

BTC-AUD
40,249.99
-637.25(-1.56%)