$15.98 +0.01 (%) New Germany Fund Shs - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GF historical data

Date Open High Low Close Volume
10/22/201416.0316.1215.9815.9831,026
10/21/201415.7615.9915.6515.9722,765
10/20/201415.4515.7615.4515.7140,262
10/17/201415.3415.5515.3415.4918,370
10/16/201414.6215.3014.6215.1225,143
10/15/201415.1515.2714.7715.0362,409
10/14/201415.4115.4115.1815.2958,932
10/13/201415.7615.8315.2515.2548,953
10/10/201415.7815.8515.4615.6146,687
10/9/201416.1616.1615.8015.8054,663
10/8/201416.2916.2916.0516.2937,353
10/7/201416.3616.4816.3216.3234,556
10/6/201416.4716.5716.3616.4033,059
10/3/201416.4516.4516.3816.4111,214
10/2/201416.5416.6016.4616.5350,771
10/1/201416.6316.6416.5516.5938,108
9/30/201416.6416.7316.6416.7038,909
9/29/201416.7616.7716.6616.7022,069
9/26/201416.9816.9816.8016.8930,722
9/25/201417.0917.1516.8116.8150,159
9/24/201417.2517.2817.1417.2324,007
9/23/201417.3617.3617.2717.2940,932
9/22/201417.5417.6317.4217.4623,085
9/19/201417.5617.5617.4817.5157,103
9/18/201417.5617.6017.5417.5978,351
9/17/201417.4817.4917.4017.4517,368
9/16/201417.4917.4917.4017.4843,854
9/15/201417.6117.7417.5117.5321,672
9/12/201417.5517.6417.5117.5558,759
9/11/201417.6317.6317.5417.5630,306
9/10/201417.5117.6617.5117.6697,100
9/9/201417.5317.5817.5017.5822,726
9/8/201417.7017.7017.5017.5243,385
9/5/201417.7217.7517.6917.7242,130
9/4/201417.6417.7517.6217.71141,410
9/3/201417.7517.7917.6417.73116,656
9/2/201417.5617.5817.5017.5559,195
8/29/201417.5017.5917.4917.5457,303
8/28/201417.5517.5717.4917.5746,336
8/27/201417.6617.7017.6517.6714,616
8/26/201417.6217.7417.6217.6922,800
8/25/201417.6117.6817.5617.5832,914
8/22/201417.5217.5417.4917.5340,602
8/21/201417.5617.6417.5517.6128,049
8/20/201417.5017.5717.4217.5455,564
8/19/201417.4017.6217.4017.56123,998
8/18/201417.1617.3217.1617.3135,479
8/15/201417.3417.4617.0917.1372,425
8/14/201417.0217.2317.0217.0938,293
8/13/201416.9517.1016.9517.03142,098
8/12/201416.9316.9316.8516.8657,837
8/11/201416.8816.9816.8516.8623,422
8/8/201416.6216.8216.6116.7845,704
8/7/201416.7516.7516.5216.5623,046
8/6/201416.5416.7716.5416.7348,417
8/5/201416.8016.8016.6116.7053,674
8/4/201416.9016.9516.7816.8359,329
8/1/201417.1217.1216.8616.8955,059
7/31/201417.4917.4917.2717.2719,411
7/30/201417.6917.7517.6817.6922,112
7/29/201417.8117.8517.6417.6618,159
7/28/201417.9117.9317.7817.7814,015
7/25/201418.0318.0818.0018.0012,937
7/24/201418.1418.1418.0718.1324,617
7/23/201418.0218.1418.0218.119,947
7/22/201418.0118.0117.9417.9819,447
7/21/201417.9917.9917.8817.9129,827
7/18/201418.2718.2718.1118.1730,351
7/17/201418.1918.3118.1118.1117,520
7/16/201418.4718.4718.3418.3637,111
7/15/201418.4618.4818.3318.3926,679
7/14/201418.5218.5818.4618.4626,896
7/11/201418.2618.3518.2518.3122,256
7/10/201418.3118.4518.3018.4029,371
7/9/201418.5618.6818.5618.6712,596
7/8/201418.6518.6918.5018.5125,442
7/7/201418.7418.8318.7418.7927,252
7/3/201418.8619.0018.8618.909,856
7/2/201418.7418.8118.7218.7820,098
7/1/201418.6818.9218.6818.8715,171
6/30/201418.6818.8018.5718.6739,808
6/27/201418.6318.6318.5118.6128,424
6/26/201418.5218.5918.4218.5360,023
6/25/201418.6618.7218.5918.60171,683
6/24/201418.9118.9518.8318.8335,249
6/23/201419.0519.0518.9518.9534,263
6/20/201419.0919.1019.0619.0722,770
6/19/201419.1819.1819.1019.1620,771
6/18/201418.9819.0718.9219.0241,924
6/17/201418.8819.0318.8618.9156,043
6/16/201418.9719.0018.9018.9031,801
6/13/201419.0519.1319.0119.0325,319
6/12/201419.0019.0618.9919.0518,608
6/11/201418.9919.0318.9919.0140,891
6/10/201419.1619.1719.1119.1529,405
6/9/201419.0119.2419.0119.1783,157
6/6/201419.1019.1418.9819.1325,128
6/5/201419.0619.1018.8818.97107,820
6/4/201418.8719.0618.8718.9297,778
6/3/201418.9819.0518.9718.9722,566
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center