$15.60 +0.10 (%) New Germany Fund Shs - NYSE

Apr. 1, 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
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
1/2/201513.9414.0613.8013.9235,263
12/31/201414.0314.0513.9014.0440,442
12/30/201414.1214.1814.0114.0341,184
12/29/201414.4514.4514.2314.27100,862
12/26/201417.8718.3117.8718.14155,302
12/24/201417.7217.8917.6717.8721,105
12/23/201417.7317.8717.5917.7255,062
12/22/201417.4317.9317.4317.6567,141
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center