$13.97 +0.12 (%) New Germany Fund Shs - New York Stock Exchange, Inc.

Jul. 29, 2016 | 03:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GF historical data

Date Open High Low Close Volume
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
5/4/201613.9814.0213.8013.9918,713
5/3/201614.0614.1213.9814.0715,816
5/2/201614.1814.2214.1714.227,872
4/29/201614.0914.0914.0414.0610,144
4/28/201614.1014.2514.0914.1223,176
4/27/201614.0614.1814.0614.177,090
4/26/201614.0914.0913.9914.0923,546
4/25/201614.0114.0513.9814.0521,970
4/22/201614.2614.2614.1214.1510,440
4/21/201614.4114.4114.2914.3216,350
4/20/201614.4714.5614.4714.4814,342
4/19/201614.3414.5914.3414.5223,225
4/18/201614.2314.2714.1514.2620,037
4/15/201614.1914.2914.1914.2212,242
4/14/201614.3914.3914.3014.3028,789
4/13/201614.3614.4014.3414.3429,673
4/12/201614.1614.3214.1014.2624,811
4/11/201614.0914.1414.0914.1123,921
4/8/201613.8614.0013.8613.9914,081
4/7/201613.8213.8213.7113.7115,156
4/6/201613.7213.8613.7213.8627,773
4/5/201613.7913.7913.7013.7045,401
4/4/201614.0614.1013.9913.99110,919
4/1/201613.8914.0513.8414.0522,485
3/31/201613.9214.1413.9214.0910,363
3/30/201613.9614.1213.9214.0326,161
3/29/201613.7013.8013.7013.801,212
3/28/201613.7013.7413.6613.669,913
3/24/201613.6413.7113.6413.6514,115
3/23/201613.8113.8313.8013.809,475
3/22/201613.6213.8113.6213.818,077
3/21/201613.7613.8413.7613.804,191
3/18/201613.8013.8113.7513.7716,232
3/17/201613.7513.8013.7313.8022,518
3/16/201613.6313.8113.6313.814,508
3/15/201613.6813.7113.6513.676,469
3/14/201613.7113.7813.6113.784,204
3/11/201613.5113.6613.5113.669,368
3/10/201613.5413.5613.2813.3413,427
3/9/201613.3913.4013.3713.405,045
3/8/201613.3813.4513.3713.406,783
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center