$17.18 -0.11 (%) New Germany Fund Shs - NYSE

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GF historical data

Date Open High Low Close Volume
12/19/201417.1917.3317.0317.1820,872
12/18/201417.1617.2917.0517.2917,466
12/17/201416.8117.1716.8116.9919,439
12/16/201416.1117.0215.9516.9188,963
12/15/201417.2417.2416.9216.9410,678
12/12/201417.3417.3417.1017.1115,695
12/11/201417.4417.6117.4417.5650,458
12/10/201417.6517.9217.3917.5343,299
12/9/201417.4517.7117.4517.6421,575
12/8/201417.6917.6917.5117.6414,510
12/5/201417.5817.8017.5817.7915,376
12/4/201417.5417.6217.5017.5534,890
12/3/201417.5917.6217.4417.5622,537
12/2/201417.5717.7017.5217.675,184
12/1/201417.6517.7317.6117.6222,944
11/28/201417.6917.8417.6417.7629,358
11/26/201417.6317.8217.6117.7028,027
11/25/201417.6417.7217.5117.5953,322
11/24/201417.5017.5717.4217.5237,763
11/21/201417.3317.4717.3317.4418,100
11/20/201416.9717.2116.9717.1328,138
11/19/201417.0617.1116.9917.057,675
11/18/201417.0617.1316.9917.0451,982
11/17/201416.8916.9716.8616.8732,959
11/14/201416.7916.9516.6816.9524,978
11/13/201416.6816.9516.6816.8850,811
11/12/201416.5016.8516.5016.8041,770
11/11/201416.6616.8616.6616.7723,202
11/10/201416.4616.7016.4616.6612,301
11/7/201416.5016.6216.3716.6113,212
11/6/201416.5316.6716.5216.538,094
11/5/201416.4916.6616.4916.5718,808
11/4/201416.4616.5316.3816.4134,720
11/3/201416.4816.5416.3616.4855,162
10/31/201416.5516.8216.5316.6829,337
10/30/201416.2216.4616.1716.4012,330
10/29/201416.5016.5616.3616.3723,246
10/28/201416.2616.4716.2616.3323,488
10/27/201416.1916.1916.0216.1010,536
10/24/201416.3416.3716.2816.336,148
10/23/201416.1616.4416.1616.4016,384
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center