$15.56 -0.12 (%) New Germany Fund Shs - NYSE

May. 29, 2015 | 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
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
4/9/201515.8915.9115.8515.877,689
4/8/201516.0216.0215.8715.8924,121
4/7/201516.0016.0815.9716.0272,607
4/6/201515.6816.0015.6815.9528,836
4/2/201515.6815.7015.5515.5517,893
4/1/201515.5815.6915.5315.6046,220
3/31/201515.5015.5015.4215.5045,374
3/30/201515.5115.6115.5115.5920,692
3/27/201515.3815.4915.3815.4742,177
3/26/201515.5715.6015.4415.5413,235
3/25/201515.7515.7715.6515.7120,300
3/24/201515.6915.7615.6515.6941,817
3/23/201515.6615.7015.6015.6553,576
3/20/201515.5515.7215.5515.5730,082
3/19/201515.3015.3015.2015.2513,740
3/18/201515.2015.5215.1815.4933,033
3/17/201515.4415.5115.3115.4260,193
3/16/201515.3615.5215.3615.5281,251
3/13/201515.2115.2115.1115.2047,148
3/12/201515.2015.2715.1815.2120,445
3/11/201515.1215.1515.0715.1259,068
3/10/201515.0015.0714.9415.0037,994
3/9/201515.1715.2215.0715.2063,475
3/6/201515.2415.2415.1615.1729,899
3/5/201515.2915.3115.2615.3014,251
3/4/201515.2715.2715.1615.2537,259
3/3/201515.4315.4315.3415.3644,724
3/2/201515.3515.4215.3515.4262,101
2/27/201515.2715.3815.2715.3451,739
2/26/201515.1915.2615.1915.2624,479
2/25/201515.2215.2615.2015.2427,326
2/24/201515.1515.3215.1515.2774,096
2/23/201515.0115.1515.0115.1565,563
2/20/201514.8815.1014.8314.9932,989
2/19/201514.7914.9514.7114.8826,440
2/18/201514.7514.9814.6714.8424,133
2/17/201514.7015.1414.5114.7453,726
2/13/201514.5614.7014.5014.7048,504
2/12/201514.4114.6114.4114.5045,666
2/11/201514.2014.3514.1914.2419,488
2/10/201514.3014.3314.2014.2734,288
2/9/201514.2914.3814.2214.2421,179
2/6/201514.3714.4914.2914.4432,409
2/5/201514.2814.5814.2814.5665,310
2/4/201514.3214.3214.1614.1647,521
2/3/201514.3114.4214.2114.3434,780
2/2/201514.2514.2714.1214.2119,841
1/30/201514.3314.3314.0314.0571,735
1/29/201514.3514.6314.3314.5763,397
1/28/201514.4514.4714.0414.2351,831
1/27/201514.2214.4314.2114.3248,125
1/26/201514.0714.3514.0714.2346,836
1/23/201514.2514.3013.9214.1329,987
1/22/201514.1414.3214.0214.2560,377
1/21/201513.9114.2113.9114.1844,453
1/20/201514.1814.1813.7613.9428,638
1/16/201513.8914.1313.8314.128,492
1/15/201514.0714.0713.9113.9515,810
1/14/201513.9214.1013.8113.9217,516
1/13/201513.9614.1013.9513.9619,058
1/12/201514.0014.0313.8613.862,965
1/9/201513.8814.2313.7313.8668,492
1/8/201513.7513.8013.6513.7932,155
1/7/201513.5513.7013.4413.6135,506
1/6/201513.5013.7413.2713.5276,376
1/5/201513.7213.7913.3613.4837,210
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center