GF - The New Germany Fund, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20238.718.868.718.838.8312,500
25 May 20238.698.708.678.678.6721,900
24 May 20238.758.788.718.728.7215,100
23 May 20238.878.888.808.808.8023,500
22 May 20238.838.938.838.918.9119,300
19 May 20238.908.908.858.888.8819,900
18 May 20238.798.848.798.848.8414,800
17 May 20238.818.858.678.828.8211,700
16 May 20238.778.808.758.808.808,000
15 May 20238.798.858.798.848.8410,300
12 May 20238.778.778.708.758.7514,900
12 May 20230.014 Dividend
11 May 20238.848.848.768.828.814,200
10 May 20238.938.948.818.858.8423,500
09 May 20238.908.958.908.948.936,400
08 May 20239.029.038.979.008.9918,100
05 May 20238.959.048.959.049.039,000
04 May 20238.948.948.878.928.9133,700
03 May 20239.019.028.978.978.968,600
02 May 20238.968.968.918.958.9415,500
01 May 20239.009.078.999.079.0613,200
28 Apr 20239.009.068.959.008.9936,600
27 Apr 20239.059.089.049.069.055,100
26 Apr 20239.049.058.919.008.9910,800
25 Apr 20239.049.048.958.958.944,100
24 Apr 20239.089.089.039.039.025,100
21 Apr 20239.149.159.139.159.1429,500
20 Apr 20239.099.109.069.069.057,600
19 Apr 20239.179.179.159.169.156,200
18 Apr 20239.159.209.159.179.1664,300
17 Apr 20239.119.159.059.119.105,100
14 Apr 20239.159.159.139.149.136,900
13 Apr 20239.059.119.059.119.109,500
12 Apr 20239.009.048.978.988.9748,300
11 Apr 20238.858.868.818.868.8523,900
10 Apr 20238.768.838.768.808.7918,300
06 Apr 20238.778.848.718.838.8211,200
05 Apr 20239.059.078.618.808.7928,100
04 Apr 20239.089.089.079.079.06600
03 Apr 20239.069.099.069.089.075,600
31 Mar 20238.989.098.989.099.085,100
30 Mar 20238.918.978.918.938.9210,000
29 Mar 20238.828.848.758.818.806,800
28 Mar 20238.788.798.758.758.7412,300
27 Mar 20238.798.798.738.738.723,400
24 Mar 20238.798.838.798.838.825,600
23 Mar 20238.918.938.798.818.8010,000
22 Mar 20238.878.948.878.888.879,200
21 Mar 20238.828.858.808.838.8214,900
20 Mar 20238.698.748.668.718.704,500
17 Mar 20238.658.708.608.608.5914,600
16 Mar 20238.568.778.558.738.7251,400
15 Mar 20238.768.928.528.638.6226,100
14 Mar 20239.139.138.909.059.0414,900
13 Mar 20239.089.099.009.008.995,400
10 Mar 20239.289.299.139.139.1213,000
09 Mar 20239.449.449.309.339.326,100
08 Mar 20239.479.529.409.459.434,100
07 Mar 20239.499.499.429.429.4122,500
06 Mar 20239.419.479.389.469.445,200
03 Mar 20239.329.429.329.379.369,100
02 Mar 20239.329.329.229.289.276,300
01 Mar 20239.289.419.289.369.357,700
28 Feb 20239.239.239.169.209.1918,600
27 Feb 20239.209.229.209.229.217,600
24 Feb 20239.189.199.049.069.0512,700
23 Feb 20239.339.339.259.259.2411,300
22 Feb 20239.319.449.289.329.318,500
21 Feb 20239.359.359.219.249.2310,400
17 Feb 20239.389.479.359.479.457,000
16 Feb 20239.319.489.289.369.359,700
15 Feb 20239.249.359.229.299.289,200
14 Feb 20239.299.389.219.369.359,400
13 Feb 20239.239.309.239.279.2614,400
10 Feb 20239.409.409.349.359.3413,000
09 Feb 20239.629.639.469.529.5011,100
08 Feb 20239.479.529.389.409.3924,000
07 Feb 20239.479.559.429.529.5014,000
06 Feb 20239.639.639.569.579.5553,000
03 Feb 20239.649.709.599.659.6328,000
02 Feb 20239.619.709.599.689.6625,800
01 Feb 20239.539.629.399.609.5817,400
31 Jan 20239.479.589.449.589.5613,700
30 Jan 20239.439.539.439.469.4418,600
27 Jan 20239.339.419.289.419.4079,700
26 Jan 20239.429.429.279.359.3418,700
25 Jan 20239.309.349.239.329.3132,500
24 Jan 20239.179.299.179.259.2431,700
23 Jan 20239.119.279.119.239.2233,200
20 Jan 20238.969.138.969.109.0921,300
19 Jan 20239.049.129.039.079.0630,300
18 Jan 20239.139.209.059.079.0626,600
17 Jan 20238.969.068.918.968.9536,900
13 Jan 20238.888.948.878.918.9063,400
12 Jan 20238.939.008.908.938.9232,200
11 Jan 20238.818.898.818.848.8315,600
10 Jan 20238.738.828.738.798.7823,500
09 Jan 20238.528.748.528.668.6518,500
06 Jan 20238.328.478.328.478.4622,300
05 Jan 20238.318.338.268.268.2513,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...