Australia markets open in 6 hours 5 minutes

The New Germany Fund, Inc. (GF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.17-0.23 (-3.05%)
At close: 03:51PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 July 20227.877.967.857.897.8948,800
12 July 20228.088.097.937.947.9424,400
11 July 20228.208.208.048.058.053,800
08 July 20228.208.288.208.268.269,400
07 July 20227.918.167.908.108.1020,800
06 July 20228.058.057.927.997.9916,900
05 July 20228.038.167.918.068.0628,300
01 July 20228.358.478.318.408.408,800
30 June 20228.558.558.398.448.4421,600
29 June 20228.728.738.628.638.633,800
28 June 20228.868.868.738.738.7312,300
27 June 20228.748.848.748.788.7813,700
24 June 20228.809.198.698.788.7823,900
23 June 20228.768.838.738.768.7612,800
22 June 20228.758.898.758.858.8513,100
21 June 20228.878.958.778.858.857,500
17 June 20228.758.828.748.758.7523,300
16 June 20228.858.858.758.768.7621,200
15 June 20229.029.169.009.129.1210,200
14 June 20229.139.138.878.988.9830,000
13 June 20229.319.319.039.119.1129,500
10 June 20229.619.619.459.469.4614,400
09 June 20229.759.799.719.729.7218,600
08 June 20229.909.939.769.799.7913,100
07 June 20229.7910.029.7910.0210.023,300
06 June 202210.0910.129.889.909.9030,500
03 June 20229.8510.329.859.959.9510,400
02 June 20229.8310.039.8010.0310.0313,900
01 June 20229.859.909.749.799.7929,800
31 May 20229.839.859.759.789.787,800
27 May 20229.789.879.789.879.8712,100
26 May 20229.519.739.519.669.6613,300
25 May 20229.509.559.489.509.508,100
24 May 20229.589.609.569.599.596,200
23 May 20229.469.629.469.599.595,800
20 May 20229.529.529.329.449.449,500
19 May 20229.369.409.369.409.407,600
18 May 20229.459.469.279.309.3047,100
17 May 20229.499.549.399.539.5328,800
16 May 20229.439.499.269.349.3412,700
13 May 20229.259.499.149.459.4527,400
13 May 20220.725 Dividend
12 May 20229.8810.319.869.939.2027,500
11 May 202210.0010.249.949.979.2433,900
10 May 202210.1310.429.979.979.2412,100
09 May 202210.1010.1110.0210.039.3021,500
06 May 202210.2210.2310.1310.229.479,900
05 May 202210.3210.3610.1710.229.4720,200
04 May 202210.4010.5310.3610.529.7520,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...