$14.62 -0.31 (%) New Germany Fund Shs - NYSE

Sep. 1, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GF historical data

Date Open High Low Close Volume
8/31/201514.8314.9614.7614.9314,325
8/28/201514.7814.8714.5814.8416,621
8/27/201515.0815.0814.6814.8620,797
8/26/201514.8115.0214.8015.0071,933
8/25/201514.9914.9914.5014.5546,085
8/24/201513.7914.3713.5014.2956,820
8/21/201515.2215.2314.7114.7641,409
8/20/201515.3515.3515.2215.2327,374
8/19/201515.3815.4915.3415.464,214
8/18/201515.4415.5415.4315.5146,849
8/17/201515.3715.5615.3715.533,697
8/14/201515.5215.5615.5015.5423,065
8/13/201515.2615.3915.2615.3913,678
8/12/201515.5015.5015.1515.4221,657
8/11/201515.6615.6715.4515.6142,435
8/10/201515.7115.8115.6915.756,133
8/7/201515.7315.7515.6215.7216,707
8/6/201515.8315.8915.7215.8328,621
8/5/201515.7815.9315.7415.8215,773
8/4/201515.6015.7915.6015.6912,774
8/3/201515.4615.5715.4415.5726,461
7/31/201515.3515.4315.3015.4326,095
7/30/201515.2215.3715.1615.3218,753
7/29/201515.3515.3615.2015.295,459
7/28/201515.1815.3715.1815.333,763
7/27/201515.3415.3414.6215.1514,282
7/24/201515.4915.5315.3415.4220,697
7/23/201515.4015.5415.4015.4510,163
7/22/201515.4715.5915.4315.5420,960
7/21/201515.6015.6015.5315.546,875
7/20/201515.5815.5915.5115.535,888
7/17/201515.4515.4815.3815.485,512
7/16/201515.5115.5715.4515.475,641
7/15/201515.3715.5015.2015.2812,522
7/14/201515.3815.4515.2715.447,980
7/13/201515.4215.4215.1715.4017,368
7/10/201515.3415.4415.2115.4059,467
7/9/201514.9614.9914.8714.8718,368
7/8/201514.8214.8214.5514.5717,307
7/7/201514.9114.9814.7314.9614,768
7/6/201514.9315.0514.8914.9620,769
7/2/201515.3915.6015.1615.2071,577
7/1/201515.1515.3715.0315.3243,538
6/30/201515.2715.2715.0515.0812,127
6/29/201515.0715.2014.9815.1418,592
6/26/201515.4415.6215.3815.4123,065
6/25/201515.3415.4315.3115.3418,227
6/24/201515.3515.4215.3115.3122,326
6/23/201515.4115.4615.3315.3918,103
6/22/201515.3415.5215.3415.4627,369
6/19/201514.9614.9914.8814.9925,739
6/18/201514.9315.1614.9315.0653,713
6/17/201514.9715.0714.8814.9320,467
6/16/201514.9915.1014.8915.0153,938
6/15/201515.0615.1514.9715.1023,454
6/12/201515.2215.2815.1015.2610,549
6/11/201515.4015.4515.3515.4019,070
6/10/201515.2115.4315.2115.3330,763
6/9/201515.1415.2914.7514.9790,341
6/8/201515.6415.6415.0315.1757,158
6/5/201515.5915.6915.5215.618,981
6/4/201515.7515.8815.6415.7621,654
6/3/201515.8015.8915.7015.8111,048
6/2/201515.5115.7115.5115.6115,093
6/1/201515.5015.5815.4015.5317,379
5/29/201515.6015.6015.4015.5620,389
5/28/201515.7315.7315.6115.686,977
5/27/201515.6515.8615.5115.7522,332
5/26/201515.8215.9015.5815.7014,728
5/22/201515.9116.0815.9016.0421,332
5/21/201515.9716.0415.8516.0014,077
5/20/201515.8315.9015.7715.8912,566
5/19/201515.9215.9215.8215.8924,874
5/18/201515.8715.9515.8615.9210,372
5/15/201515.8315.9015.7615.9033,040
5/14/201515.8816.0115.7515.9221,614
5/13/201516.0016.0315.9015.9124,124
5/12/201515.9015.9715.9015.9634,477
5/11/201515.8916.0315.8716.0336,914
5/8/201515.8815.9915.8815.986,149
5/7/201515.7015.7615.7015.7516,131
5/6/201515.7015.7615.5315.7628,362
5/5/201515.7915.8415.7115.7534,336
5/4/201515.9515.9815.7815.8410,591
5/1/201515.9516.2315.7915.8425,352
4/30/201515.9415.9415.7515.8115,200
4/29/201515.9616.0015.8415.9312,756
4/28/201516.1516.1516.0416.1033,574
4/27/201516.0916.2716.0916.2532,638
4/24/201515.8615.9715.8615.9515,573
4/23/201515.8415.9515.5715.9036,347
4/22/201516.0016.0015.8615.9710,159
4/21/201515.9216.0815.9016.0212,747
4/20/201515.7515.7915.6615.7420,307
4/17/201515.7215.8015.6515.6931,531
4/16/201515.8715.9315.8715.8722,945
4/15/201516.0016.0215.9216.0049,652
4/14/201515.9015.9215.8415.9116,793
4/13/201515.9415.9415.8515.8913,380
4/10/201515.9815.9815.8715.9524,596
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!