$14.08 -0.19 (%) New Germany Fund Shs - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
9/26/201614.1914.1913.7714.0831,677
9/23/201614.2914.3014.2714.2722,522
9/22/201614.2414.3814.2414.3111,577
9/21/201614.1214.1313.9814.0640,160
9/20/201614.0114.1013.9914.0624,502
9/19/201613.9114.0013.8413.94128,887
9/16/201613.9913.9913.7713.8914,659
9/15/201613.9814.1213.9714.0813,010
9/14/201613.9914.0413.9714.0113,769
9/13/201613.9814.0013.9113.9713,269
9/12/201613.9414.1613.9414.1510,720
9/9/201614.2814.2814.1214.1220,012
9/8/201614.3414.3914.3014.389,616
9/7/201614.4014.4814.4014.462,876
9/6/201614.2914.3614.2114.3412,658
9/2/201614.2814.3114.2814.3016,432
9/1/201614.2214.2214.1214.2011,786
8/31/201614.2014.2614.1614.2616,320
8/30/201614.2414.2914.2414.266,268
8/29/201614.1314.2714.1314.2417,412
8/26/201614.3114.3714.0214.1832,249
8/25/201614.3014.3414.2614.2613,006
8/24/201614.4414.4414.4014.409,347
8/23/201614.3514.4314.3514.424,141
8/22/201614.2714.3014.2214.293,731
8/19/201614.2814.3214.2514.306,396
8/18/201614.2814.3414.2614.3428,249
8/17/201614.2414.2814.1714.2838,665
8/16/201614.3414.3414.3314.339,255
8/15/201614.2614.3614.2614.3317,860
8/12/201614.2714.2914.2614.2713,270
8/11/201614.1814.2714.1814.2519,867
8/10/201614.1814.1814.1414.1415,131
8/9/201613.9814.1513.9814.1424,364
8/8/201613.9213.9313.8613.897,419
8/5/201613.8413.9213.8413.8712,981
8/4/201613.7813.8513.7813.839,287
8/3/201613.7813.8213.7813.8011,039
8/2/201613.9013.9013.8113.8123,120
8/1/201613.9414.0013.9413.9513,889
7/29/201613.9113.9713.8613.9730,057
7/28/201613.7513.8713.7513.8544,783
7/27/201613.8213.8713.7513.7930,384
7/26/201613.6513.7313.6513.731,695
7/25/201613.6913.6913.5613.658,388
7/22/201613.6113.6813.6113.673,730
7/21/201613.5113.6613.5113.5811,784
7/20/201613.5913.7013.5913.6328,809
7/19/201613.3113.4213.2913.4248,524
7/18/201613.4413.4413.3313.3819,049
7/15/201613.3513.4213.3513.428,371
7/14/201613.4213.4713.4213.445,326
7/13/201613.3313.3313.2313.2731,316
7/12/201613.3013.3813.2613.2613,092
7/11/201613.0713.1613.0613.1112,796
7/8/201612.9212.9912.9112.9510,448
7/7/201612.7312.8012.6512.7614,576
7/6/201612.6812.8212.6612.8020,398
7/5/201613.0913.0912.9412.9613,955
7/1/201613.0513.1913.0513.1525,021
6/30/201612.8513.2812.8313.2814,386
6/29/201612.7112.9212.7112.8436,531
6/28/201612.7812.8312.5112.6537,844
6/27/201612.8812.8812.4512.58100,166
6/24/201612.9513.4612.9113.0280,188
6/23/201613.7913.9813.7613.9530,145
6/22/201613.4613.6913.4413.5727,530
6/21/201613.6613.6613.5613.5616,959
6/20/201613.4113.5613.4113.4814,152
6/17/201613.0713.1413.0313.147,290
6/16/201613.0213.1212.8813.1136,521
6/15/201613.2513.2813.1113.1120,053
6/14/201613.3313.3313.0513.1444,412
6/13/201613.5513.5513.3713.3822,305
6/10/201613.6913.6913.5813.5922,709
6/9/201613.8913.9513.7613.9113,890
6/8/201614.0414.0914.0414.089,479
6/7/201614.0514.1014.0014.0818,177
6/6/201613.9213.9713.8813.9513,435
6/3/201613.8013.8913.8013.873,411
6/2/201613.7613.8313.7413.834,736
6/1/201613.7713.7813.7213.7311,866
5/31/201613.7613.8313.7413.7412,712
5/27/201613.8413.8413.7313.765,096
5/26/201613.7813.8613.7113.7620,535
5/25/201613.6513.7813.6313.7117,320
5/24/201613.4513.7013.4513.6511,235
5/23/201613.4913.5513.4613.5010,775
5/20/201613.5313.5513.5313.535,117
5/19/201613.4913.4913.4513.497,316
5/18/201613.6613.6913.6113.6113,020
5/17/201613.7013.8313.5913.6723,704
5/16/201613.9614.0613.9114.0321,121
5/13/201613.9513.9913.9513.9910,128
5/12/201614.0314.0614.0014.0412,765
5/11/201614.0114.0114.0014.013,256
5/10/201614.0414.0714.0214.0719,004
5/9/201614.0714.0913.9414.0218,347
5/6/201613.9814.0013.9814.004,598
5/5/201613.9013.9513.9013.927,195
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center