New Germany Fund Shs  $17.67

down -0.02


27/8/2014 03:12 PM  |  NYSE : GF  
Industries : Financial Services / Closed-end Fund - Foreign
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GF historical data

Date Open High Low Close Volume
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
6/2/201418.9519.0418.9319.0240,942
5/30/201418.9118.9418.9118.919,502
5/29/201418.8919.0118.8818.9123,153
5/28/201418.8118.9118.6818.8834,326
5/27/201418.6218.7318.4918.68159,342
5/23/201418.3218.4018.2618.4038,558
5/22/201418.2018.3018.1918.2567,179
5/21/201418.1718.2318.1118.2045,971
5/20/201418.1318.1418.0318.0965,939
5/19/201418.1418.2018.0818.1351,597
5/16/201418.2118.2518.1018.2228,970
5/15/201418.2718.4118.1718.2885,927
5/14/201419.0819.1219.0219.0692,400
5/13/201419.0819.1019.0619.0836,013
5/12/201419.0519.1018.9719.0370,550
5/9/201419.0819.0819.0019.0514,861
5/8/201419.0619.1919.0219.0649,715
5/7/201419.0519.1218.9819.0278,755
5/6/201418.9118.9118.8518.8514,608
5/5/201418.8919.0018.8218.9638,759
5/2/201418.9019.1018.8119.1048,855
5/1/201418.9619.0718.9419.0151,894
4/30/201418.9719.0018.9118.9926,538
4/29/201418.9119.0218.9118.9113,234
4/28/201418.8818.8818.8118.8316,390
4/25/201418.8218.8918.7418.7432,959
4/24/201418.9619.0418.9318.9833,699
4/23/201418.9019.0418.9018.967,435
4/22/201418.8919.0018.8918.9622,235
4/21/201418.6618.8218.6618.7811,375
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
Trading Center