New Germany Fund Common $18.66

up +0.24


17/4/2014 06:40 PM  |  NYSE : GF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GF historical data

Date Open High Low Close Volume
4/17/201418.5418.8218.5418.6650,776
4/16/201418.3318.4618.3018.4245,615
4/15/201418.6218.6218.1518.2558,764
4/14/201418.9718.9718.7518.79133,434
4/11/201418.9119.0818.8818.9557,171
4/10/201419.2019.2019.0119.0551,397
4/9/201419.2019.2019.0219.17117,935
4/8/201419.3019.3019.0619.2011,009
4/7/201419.2219.3319.1719.2939,592
4/4/201419.5519.5519.2419.35110,239
4/3/201419.4319.4519.3719.4322,245
4/2/201419.5819.6119.3819.4381,225
4/1/201419.5319.6319.4719.4842,040
3/31/201419.4519.4619.4119.469,778
3/28/201419.2119.3819.1519.3450,330
3/27/201419.0119.2719.0119.1326,587
3/26/201419.2619.4618.9818.9814,407
3/25/201419.2319.2319.0519.058,296
3/24/201419.4419.4419.0619.0644,739
3/21/201419.4619.5419.3819.4238,617
3/20/201419.1419.4119.1419.36183,052
3/19/201419.4819.5319.1919.2085,718
3/18/201419.2519.4319.2219.3961,647
3/17/201419.0119.1818.9819.0851,734
3/14/201418.9319.1518.8618.8658,275
3/13/201419.3619.3618.8118.8296,049
3/12/201419.3819.4019.2019.2930,815
3/11/201419.6219.7419.4619.5114,749
3/10/201419.7419.8119.5019.6350,084
3/7/201419.7919.9319.7919.9031,612
3/6/201419.9219.9419.8619.8737,534
3/5/201419.6419.7619.6419.7030,774
3/4/201419.8119.9919.6519.6725,021
3/3/201419.3219.7019.2219.5387,914
2/28/201419.6619.8019.6319.6647,847
2/27/201419.4619.6619.4219.6032,493
2/26/201419.4919.6319.3719.6079,495
2/25/201419.5919.6619.4419.5962,228
2/24/201419.4119.6519.4119.53116,397
2/21/201419.6519.7419.4119.4696,323
2/20/201419.6919.7319.5619.668,238
2/19/201419.7719.7919.7219.7610,195
2/18/201419.7119.8619.6119.7175,087
2/14/201419.4819.7419.4819.7419,786
2/13/201419.1619.5719.1319.4934,191
2/12/201419.2019.4219.0919.3153,934
2/11/201418.9819.1318.9119.1398,483
2/10/201418.7718.9218.7718.81116,147
2/7/201418.6518.7718.6518.7525,158
2/6/201418.3618.5818.3618.5046,066
2/5/201418.2618.2718.0218.2362,917
2/4/201418.4018.4018.0718.2330,302
2/3/201418.8118.8418.2418.2627,761
1/31/201418.8018.9018.6518.8940,084
1/30/201419.1719.2219.0119.1111,148
1/29/201419.0019.1519.0019.1239,106
1/28/201418.9119.1218.9119.0784,535
1/27/201419.1519.1518.9118.9438,333
1/24/201419.5719.7219.2019.2185,148
1/23/201419.8619.8819.6419.7748,157
1/22/201419.8719.8719.7519.8495,961
1/21/201419.9219.9519.7919.9077,609
1/17/201419.5719.8519.5719.71156,443
1/16/201419.6619.7319.5119.6151,716
1/15/201419.3419.6219.3419.5714,257
1/14/201419.2519.3619.2219.3448,565
1/13/201419.1219.2819.0519.0986,178
1/10/201419.1419.1418.9719.1135,204
1/9/201419.1119.1219.0319.0544,346
1/8/201419.2619.2919.0319.1329,213
1/7/201419.1319.3019.1319.2422,438
1/6/201419.0619.1919.0619.1267,481
1/3/201419.1519.2118.9819.0239,644
1/2/201419.7219.7218.8019.15102,154
12/31/201319.9019.9819.8219.9321,095
12/30/201320.1220.1619.9119.9338,457
12/27/201319.7920.0819.6219.99149,668
12/26/201323.9924.2723.9924.2670,429
12/24/201323.6924.0123.5823.9483,497
12/23/201323.5523.7923.5523.7748,001
12/20/201322.9023.0422.8822.9951,468
12/19/201322.7622.9022.6022.9011,420
12/18/201322.8722.9622.8122.8212,238
12/17/201322.6822.7322.6622.735,651
12/16/201322.6722.7922.5422.7925,675
12/13/201322.6422.6422.4122.5929,906
12/12/201322.5522.5922.5322.588,809
12/11/201322.5822.5822.4122.4539,937
12/10/201322.3322.4122.3122.407,431
12/9/201322.4622.4922.3422.4410,032
12/6/201322.7522.7522.3722.3834,939
12/5/201322.2722.3722.2322.2811,287
12/4/201322.3922.3922.2222.3213,339
12/3/201322.7022.7622.5522.5824,723
12/2/201322.7922.8322.7522.8019,611
11/29/201322.8122.9122.8122.905,331
11/27/201322.6622.7622.6622.704,812
11/26/201322.5422.6222.5222.5912,896
11/25/201322.5622.6422.5122.5524,810
11/22/201322.6422.6422.4422.5212,446
Trading Center