Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
03 May 202210.3610.4010.2610.309.5520,600
02 May 202210.2910.3910.2610.399.638,000
29 Apr 202210.3310.4510.3010.309.5510,800
28 Apr 202210.4310.4410.3410.409.6433,600
27 Apr 202210.5210.5210.2910.299.5416,900
26 Apr 202210.6010.6110.3310.339.5842,500
25 Apr 202210.6910.8810.6110.659.8753,100
22 Apr 202210.9310.9710.8910.8910.0919,500
21 Apr 202211.1311.1810.9310.9910.1923,200
20 Apr 202210.9011.0410.8811.0010.2027,100
19 Apr 202210.8610.9210.8410.8810.098,700
18 Apr 202210.6410.9110.6410.8110.0243,500
14 Apr 202211.0111.0110.8210.8410.0511,300
13 Apr 202210.8610.9610.8610.9610.1629,700
12 Apr 202210.9510.9810.8710.8710.0814,100
11 Apr 202211.0711.0710.8810.9210.1261,300
08 Apr 202211.0611.1011.0411.0810.2717,800
07 Apr 202211.1111.1711.0611.0910.2810,400
06 Apr 202211.2011.2711.1311.2410.4211,800
05 Apr 202211.3911.3911.2911.3010.4710,400
04 Apr 202211.4411.5111.3911.4010.5715,300
01 Apr 202211.5411.5411.4311.5010.669,300
31 Mar 202211.6311.6311.4311.4310.6015,700
30 Mar 202211.7311.7311.6311.6310.7813,400
29 Mar 202211.7611.8211.6311.7610.9014,000
28 Mar 202211.6011.6011.4011.5110.6720,700
25 Mar 202211.7111.7111.5311.5610.7210,400
24 Mar 202211.7111.7511.7011.7010.8512,500
23 Mar 202211.7411.8211.6011.7010.8511,500
22 Mar 202211.6311.9811.6311.9011.0321,800
21 Mar 202211.6911.7011.5211.6410.7932,200
18 Mar 202211.4711.8211.4711.7310.8717,000
17 Mar 202211.4111.6111.3811.5710.7346,300
16 Mar 202211.3711.7411.3711.5510.7141,300
15 Mar 202211.2411.2911.1211.2310.4170,800
14 Mar 202211.1111.4111.1111.2210.4023,200
11 Mar 202211.1411.2410.7910.9010.1056,500
10 Mar 202211.1211.1310.9811.0410.2327,100
09 Mar 202210.9711.3810.9711.2110.3929,300
08 Mar 202210.5011.0610.5010.639.8552,500
07 Mar 202210.8711.4410.5110.579.8090,000
04 Mar 202211.2011.5010.8610.9310.1368,200
03 Mar 202211.9711.9711.4211.5010.6656,600
02 Mar 202211.8712.1211.8712.1211.2412,700
01 Mar 202212.0012.1011.8011.8310.9727,900
28 Feb 202212.0112.2111.8712.0211.1443,700
25 Feb 202212.0112.2011.8812.2011.3145,200
24 Feb 202211.8212.0411.7412.0311.1521,100
23 Feb 202212.4512.4712.2512.2711.3711,600
22 Feb 202212.5812.6512.3112.4111.5017,300
18 Feb 202212.9013.1312.6612.8111.8713,000
17 Feb 202213.2513.2512.9012.9011.9623,600
16 Feb 202213.2913.4913.2913.3612.3814,400
15 Feb 202213.1513.5313.1513.3312.3612,400
14 Feb 202213.2313.2913.0313.1012.149,700
11 Feb 202213.5913.5913.2313.2412.2713,700
10 Feb 202213.3213.6813.3213.4512.479,400
09 Feb 202213.3313.7013.3313.4712.4922,100
08 Feb 202213.1213.2413.1213.2112.259,300
07 Feb 202213.1513.3113.1413.1812.2231,100
04 Feb 202213.2613.4013.2513.3012.3317,100
03 Feb 202213.4313.6613.2513.3112.3425,600
02 Feb 202213.5413.6513.2113.4412.4628,000
01 Feb 202213.3913.5013.3113.3912.4139,600
31 Jan 202212.9913.5212.9913.4312.4523,500
28 Jan 202213.0913.2412.8913.1312.1729,300
27 Jan 202213.5713.6812.8313.0912.1331,300
26 Jan 202213.1013.4613.1013.1712.2122,600
25 Jan 202213.2013.2112.5612.9812.0345,700
24 Jan 202213.5113.9913.0713.4412.4636,300
21 Jan 202214.2514.3514.0214.0913.0619,600
20 Jan 202214.1714.2514.0914.2013.1626,300
19 Jan 202214.2614.2614.0914.1313.1068,700
18 Jan 202214.4314.4814.1214.2213.1829,000
14 Jan 202214.7214.7814.6014.7413.6620,900
13 Jan 202214.8514.8514.7214.7213.655,700
12 Jan 202214.8714.9514.6314.7213.6533,700
11 Jan 202214.7914.9314.7514.7613.6821,600
10 Jan 202214.7714.9614.7514.8113.7312,400
07 Jan 202214.8715.0914.7814.8913.8011,900
06 Jan 202214.9315.0614.9314.9713.8810,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...