NYSE - Nasdaq Real Time Price USD

The New Germany Fund, Inc. (GF)

8.44 +0.06 (+0.72%)
As of 9:58 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.40 8.44 8.44 8.44 8.44 3,290
Apr 25, 2024 8.33 8.42 8.32 8.38 8.38 53,600
Apr 24, 2024 8.43 8.45 8.41 8.43 8.43 23,600
Apr 23, 2024 8.37 8.48 8.37 8.47 8.47 20,700
Apr 22, 2024 8.31 8.38 8.30 8.35 8.35 43,500
Apr 19, 2024 8.33 8.36 8.29 8.30 8.30 44,100
Apr 18, 2024 8.27 8.36 8.25 8.28 8.28 93,700
Apr 17, 2024 8.32 8.33 8.28 8.30 8.30 27,500
Apr 16, 2024 8.30 8.49 8.28 8.28 8.28 131,000
Apr 15, 2024 8.61 8.61 8.33 8.36 8.36 141,400
Apr 12, 2024 8.50 8.50 8.38 8.40 8.40 87,900
Apr 11, 2024 8.56 8.64 8.54 8.59 8.59 38,000
Apr 10, 2024 8.60 8.64 8.60 8.62 8.62 8,500
Apr 9, 2024 8.73 8.76 8.69 8.72 8.72 18,300
Apr 8, 2024 8.74 8.76 8.67 8.71 8.71 109,700
Apr 5, 2024 8.71 8.76 8.68 8.73 8.73 38,800
Apr 4, 2024 8.80 8.80 8.67 8.68 8.68 31,800
Apr 3, 2024 8.67 8.73 8.65 8.67 8.67 28,700
Apr 2, 2024 8.61 8.66 8.60 8.61 8.61 48,200
Apr 1, 2024 8.69 8.75 8.69 8.70 8.70 14,100
Mar 28, 2024 8.66 8.72 8.65 8.71 8.71 52,200
Mar 27, 2024 8.65 8.69 8.65 8.68 8.68 51,900
Mar 26, 2024 8.66 8.67 8.61 8.61 8.61 57,100
Mar 25, 2024 8.58 8.62 8.58 8.59 8.59 31,200
Mar 22, 2024 8.52 8.59 8.52 8.54 8.54 19,200
Mar 21, 2024 8.41 8.50 8.41 8.49 8.49 64,200
Mar 20, 2024 8.41 8.51 8.40 8.50 8.50 40,500
Mar 19, 2024 8.42 8.49 8.42 8.45 8.45 64,000
Mar 18, 2024 8.46 8.46 8.42 8.42 8.42 21,500
Mar 15, 2024 8.55 8.56 8.48 8.48 8.48 24,800
Mar 14, 2024 8.55 8.56 8.45 8.48 8.48 40,500
Mar 13, 2024 8.54 8.57 8.54 8.56 8.56 24,200
Mar 12, 2024 8.47 8.56 8.45 8.53 8.53 26,100
Mar 11, 2024 8.45 8.50 8.45 8.50 8.50 18,900
Mar 8, 2024 8.53 8.64 8.50 8.52 8.52 39,000
Mar 7, 2024 8.58 8.60 8.58 8.59 8.59 46,500
Mar 6, 2024 8.63 8.63 8.50 8.54 8.54 39,300
Mar 5, 2024 8.56 8.56 8.48 8.48 8.48 24,000
Mar 4, 2024 8.51 8.56 8.51 8.54 8.54 8,200
Mar 1, 2024 8.43 8.54 8.43 8.52 8.52 16,500
Feb 29, 2024 8.47 8.48 8.43 8.44 8.44 7,400
Feb 28, 2024 8.42 8.43 8.42 8.43 8.43 200
Feb 27, 2024 8.44 8.47 8.44 8.47 8.47 3,900
Feb 26, 2024 8.43 8.44 8.42 8.42 8.42 5,200
Feb 23, 2024 8.45 8.47 8.45 8.46 8.46 5,500
Feb 22, 2024 8.45 8.50 8.45 8.47 8.47 28,300
Feb 21, 2024 8.39 8.39 8.33 8.37 8.37 60,300
Feb 20, 2024 8.42 8.46 8.41 8.43 8.43 29,700
Feb 16, 2024 8.43 8.44 8.37 8.40 8.40 36,600
Feb 15, 2024 8.47 8.49 8.41 8.43 8.43 36,900
Feb 14, 2024 8.38 8.41 8.38 8.40 8.40 5,000
Feb 13, 2024 8.29 8.36 8.26 8.33 8.33 23,700
Feb 12, 2024 8.35 8.43 8.35 8.41 8.41 25,400
Feb 9, 2024 8.31 8.38 8.31 8.38 8.38 5,800
Feb 8, 2024 8.28 8.36 8.28 8.33 8.33 13,400
Feb 7, 2024 8.35 8.35 8.30 8.30 8.30 9,000
Feb 6, 2024 8.25 8.32 8.22 8.31 8.31 23,300
Feb 5, 2024 8.28 8.28 8.24 8.26 8.26 5,800
Feb 2, 2024 8.33 8.34 8.31 8.32 8.32 15,400
Feb 1, 2024 8.40 8.49 8.38 8.44 8.44 68,100
Jan 31, 2024 8.38 8.40 8.31 8.33 8.33 45,200
Jan 30, 2024 8.38 8.38 8.34 8.35 8.35 24,300
Jan 29, 2024 8.39 8.43 8.36 8.40 8.40 46,500
Jan 26, 2024 8.39 8.66 8.39 8.39 8.39 29,100
Jan 25, 2024 8.44 8.46 8.39 8.39 8.39 15,300
Jan 24, 2024 8.43 8.54 8.42 8.44 8.44 35,800
Jan 23, 2024 8.33 8.39 8.32 8.33 8.33 20,700
Jan 22, 2024 8.32 8.39 8.32 8.32 8.32 19,400
Jan 19, 2024 8.23 8.33 8.23 8.32 8.32 39,900
Jan 18, 2024 8.23 8.47 8.17 8.24 8.24 21,400
Jan 17, 2024 8.28 8.29 8.15 8.23 8.23 18,700
Jan 16, 2024 8.38 8.48 8.38 8.40 8.40 36,800
Jan 12, 2024 8.47 8.50 8.45 8.50 8.50 31,600
Jan 11, 2024 8.49 8.49 8.38 8.45 8.45 21,800
Jan 10, 2024 8.43 8.54 8.43 8.51 8.51 23,500
Jan 9, 2024 8.47 8.48 8.40 8.44 8.44 16,500
Jan 8, 2024 8.54 8.63 8.52 8.52 8.52 26,600
Jan 5, 2024 8.47 8.58 8.45 8.49 8.49 44,800
Jan 4, 2024 8.44 8.54 8.44 8.47 8.47 18,900
Jan 3, 2024 8.57 8.57 8.44 8.49 8.49 21,300
Jan 2, 2024 8.61 8.73 8.61 8.70 8.70 36,000
Dec 29, 2023 8.75 8.80 8.72 8.74 8.74 40,600
Dec 28, 2023 0.06 Dividend
Dec 28, 2023 8.75 8.80 8.71 8.73 8.73 43,400
Dec 27, 2023 8.80 8.83 8.71 8.82 8.76 64,000
Dec 26, 2023 8.76 8.80 8.67 8.76 8.70 46,000
Dec 22, 2023 8.76 8.86 8.72 8.78 8.72 31,100
Dec 21, 2023 8.88 8.88 8.74 8.82 8.76 47,400
Dec 20, 2023 8.64 8.80 8.55 8.68 8.62 35,000
Dec 19, 2023 8.70 8.76 8.69 8.72 8.66 30,200
Dec 18, 2023 8.66 8.82 8.63 8.63 8.57 31,500
Dec 15, 2023 8.60 8.69 8.60 8.61 8.55 30,300
Dec 14, 2023 8.52 8.63 8.52 8.59 8.53 86,400
Dec 13, 2023 8.45 8.52 8.29 8.50 8.45 80,300
Dec 12, 2023 8.41 8.46 8.39 8.44 8.39 10,500
Dec 11, 2023 8.47 8.47 8.40 8.43 8.38 21,400
Dec 8, 2023 8.46 8.49 8.42 8.45 8.40 64,900
Dec 7, 2023 8.51 8.51 8.49 8.49 8.44 4,000
Dec 6, 2023 8.49 8.50 8.43 8.47 8.42 18,500
Dec 5, 2023 8.40 8.43 8.40 8.42 8.37 11,600
Dec 4, 2023 8.44 8.48 8.40 8.44 8.39 20,400
Dec 1, 2023 8.40 8.54 8.40 8.53 8.47 37,100
Nov 30, 2023 8.45 8.49 8.40 8.42 8.37 32,400
Nov 29, 2023 8.40 8.45 8.40 8.43 8.38 26,200
Nov 28, 2023 8.36 8.40 8.33 8.36 8.31 11,000
Nov 27, 2023 8.35 8.36 8.31 8.35 8.30 23,300
Nov 24, 2023 8.31 8.40 8.31 8.32 8.27 29,300
Nov 22, 2023 8.34 8.36 8.21 8.33 8.28 52,600
Nov 21, 2023 8.36 8.39 8.35 8.36 8.31 24,000
Nov 20, 2023 8.31 8.39 8.30 8.36 8.31 59,100
Nov 17, 2023 8.38 8.38 8.27 8.34 8.29 38,100
Nov 16, 2023 8.46 8.46 8.41 8.41 8.36 15,800
Nov 15, 2023 8.35 8.41 8.35 8.40 8.35 8,900
Nov 14, 2023 8.23 8.34 8.23 8.32 8.27 9,800
Nov 13, 2023 7.95 8.05 7.93 8.02 7.97 23,600
Nov 10, 2023 8.06 8.13 8.01 8.12 8.07 9,300
Nov 9, 2023 8.07 8.07 7.98 7.99 7.94 14,000
Nov 8, 2023 8.01 8.01 7.95 7.98 7.93 7,700
Nov 7, 2023 7.97 7.97 7.94 7.94 7.89 3,100
Nov 6, 2023 7.96 7.99 7.96 7.99 7.94 7,200
Nov 3, 2023 7.83 8.00 7.83 7.92 7.87 8,400
Nov 2, 2023 7.64 7.71 7.64 7.71 7.66 8,300
Nov 1, 2023 7.50 7.53 7.48 7.52 7.47 18,500
Oct 31, 2023 7.50 7.54 7.48 7.51 7.46 28,000
Oct 30, 2023 7.54 7.54 7.49 7.50 7.45 19,100
Oct 27, 2023 7.43 7.46 7.41 7.43 7.38 12,900
Oct 26, 2023 7.49 7.49 7.38 7.41 7.36 98,300
Oct 25, 2023 7.65 7.67 7.56 7.56 7.51 9,900
Oct 24, 2023 7.60 7.66 7.58 7.65 7.60 25,800
Oct 23, 2023 7.57 7.66 7.57 7.59 7.54 18,100
Oct 20, 2023 7.70 7.73 7.60 7.60 7.55 10,200
Oct 19, 2023 7.78 7.86 7.75 7.75 7.70 6,900
Oct 18, 2023 7.78 7.84 7.74 7.74 7.69 11,000
Oct 17, 2023 7.85 7.87 7.81 7.86 7.81 6,300
Oct 16, 2023 7.89 7.96 7.89 7.92 7.87 2,200
Oct 13, 2023 7.96 7.96 7.85 7.86 7.81 34,400
Oct 12, 2023 8.02 8.04 7.94 7.94 7.89 11,800
Oct 11, 2023 8.10 8.21 8.06 8.11 8.06 17,700
Oct 10, 2023 8.03 8.10 8.03 8.08 8.03 12,100
Oct 9, 2023 7.93 7.97 7.86 7.95 7.90 8,200
Oct 6, 2023 7.89 8.07 7.89 8.03 7.98 7,600
Oct 5, 2023 8.01 8.01 7.89 7.93 7.88 7,500
Oct 4, 2023 8.01 8.02 7.92 7.98 7.93 24,800
Oct 3, 2023 8.02 8.04 8.00 8.01 7.96 14,800
Oct 2, 2023 8.19 8.19 8.08 8.08 8.03 22,600
Sep 29, 2023 8.17 8.24 8.12 8.17 8.12 7,900
Sep 28, 2023 8.03 8.13 8.03 8.11 8.06 7,400
Sep 27, 2023 7.97 8.02 7.96 8.00 7.95 28,100
Sep 26, 2023 8.05 8.09 7.96 7.96 7.91 18,100
Sep 25, 2023 8.20 8.20 8.14 8.15 8.10 6,300
Sep 22, 2023 8.32 8.45 8.27 8.30 8.25 27,900
Sep 21, 2023 8.37 8.40 8.34 8.34 8.29 3,600
Sep 20, 2023 8.41 8.49 8.41 8.41 8.36 8,500
Sep 19, 2023 8.45 8.46 8.39 8.40 8.35 21,900
Sep 18, 2023 8.49 8.49 8.44 8.47 8.42 16,100
Sep 15, 2023 8.56 8.56 8.55 8.55 8.49 5,500
Sep 14, 2023 8.51 8.60 8.51 8.52 8.46 13,600
Sep 13, 2023 8.56 8.56 8.56 8.56 8.50 4,500
Sep 12, 2023 8.58 8.58 8.52 8.57 8.51 4,700
Sep 11, 2023 8.63 8.67 8.61 8.61 8.55 5,600
Sep 8, 2023 8.60 8.61 8.60 8.60 8.54 2,200
Sep 7, 2023 8.64 8.64 8.58 8.58 8.52 3,000
Sep 6, 2023 8.73 8.73 8.66 8.66 8.60 5,500
Sep 5, 2023 8.71 8.75 8.69 8.69 8.63 20,300
Sep 1, 2023 8.82 8.82 8.73 8.77 8.71 9,800
Aug 31, 2023 8.76 8.79 8.75 8.78 8.72 17,700
Aug 30, 2023 8.79 8.81 8.69 8.71 8.65 38,300
Aug 29, 2023 8.65 8.81 8.65 8.80 8.74 27,200
Aug 28, 2023 8.66 8.72 8.65 8.67 8.61 26,100
Aug 25, 2023 8.65 8.71 8.65 8.68 8.62 23,300
Aug 24, 2023 8.65 8.65 8.60 8.61 8.55 27,200
Aug 23, 2023 8.69 8.74 8.68 8.72 8.66 7,600
Aug 22, 2023 8.68 8.68 8.66 8.67 8.61 9,400
Aug 21, 2023 8.68 8.68 8.63 8.67 8.61 10,800
Aug 18, 2023 8.67 8.71 8.67 8.68 8.62 7,800
Aug 17, 2023 8.89 8.89 8.75 8.75 8.69 16,200
Aug 16, 2023 8.86 8.89 8.82 8.82 8.76 33,800
Aug 15, 2023 8.81 8.82 8.81 8.82 8.76 14,900
Aug 14, 2023 8.85 8.89 8.83 8.84 8.78 13,000
Aug 11, 2023 8.98 8.98 8.86 8.91 8.85 27,100
Aug 10, 2023 8.99 9.07 8.97 8.97 8.91 21,400
Aug 9, 2023 8.90 8.98 8.90 8.92 8.86 23,400
Aug 8, 2023 8.95 8.95 8.82 8.88 8.82 24,700
Aug 7, 2023 8.94 9.02 8.93 9.00 8.94 73,000
Aug 4, 2023 8.95 8.99 8.87 8.87 8.81 24,600
Aug 3, 2023 8.95 8.95 8.87 8.90 8.84 9,500
Aug 2, 2023 9.08 9.08 8.92 8.95 8.89 30,900
Aug 1, 2023 9.17 9.32 9.14 9.16 9.10 16,100
Jul 31, 2023 9.28 9.29 9.20 9.25 9.19 16,100
Jul 28, 2023 9.30 9.33 9.26 9.30 9.24 16,300
Jul 27, 2023 9.24 9.28 9.13 9.19 9.13 25,100
Jul 26, 2023 9.10 9.12 9.09 9.10 9.04 54,400
Jul 25, 2023 9.13 9.21 9.10 9.18 9.12 22,500
Jul 24, 2023 9.31 9.31 9.16 9.17 9.11 12,900
Jul 21, 2023 9.35 9.36 9.34 9.34 9.28 2,500
Jul 20, 2023 9.40 9.41 9.30 9.33 9.27 15,400
Jul 19, 2023 9.37 9.38 9.33 9.35 9.29 8,500
Jul 18, 2023 9.24 9.35 9.23 9.35 9.29 18,200
Jul 17, 2023 9.27 9.31 9.26 9.31 9.25 7,900
Jul 14, 2023 9.28 9.32 9.26 9.26 9.20 7,000
Jul 13, 2023 9.27 9.39 9.27 9.35 9.29 25,100
Jul 12, 2023 9.01 9.17 9.01 9.17 9.11 22,700
Jul 11, 2023 8.86 8.94 8.86 8.94 8.88 14,300
Jul 10, 2023 8.78 8.89 8.74 8.89 8.83 7,800
Jul 7, 2023 8.70 8.79 8.70 8.74 8.68 24,100
Jul 6, 2023 8.89 8.89 8.64 8.65 8.59 20,400
Jul 5, 2023 8.93 8.99 8.92 8.92 8.86 21,100
Jul 3, 2023 8.96 8.98 8.96 8.98 8.92 1,600
Jun 30, 2023 8.90 8.99 8.90 8.98 8.92 6,500
Jun 29, 2023 8.81 8.84 8.81 8.84 8.78 1,600
Jun 28, 2023 8.83 8.84 8.83 8.84 8.78 4,100
Jun 27, 2023 8.81 8.85 8.80 8.84 8.78 18,700
Jun 26, 2023 8.79 8.80 8.78 8.79 8.73 5,000
Jun 23, 2023 8.73 8.76 8.72 8.76 8.70 20,900
Jun 22, 2023 8.77 8.83 8.76 8.83 8.77 4,000
Jun 21, 2023 8.89 8.89 8.74 8.80 8.74 39,200
Jun 20, 2023 8.87 8.92 8.86 8.89 8.83 20,800
Jun 16, 2023 9.04 9.04 8.95 8.95 8.89 9,100
Jun 15, 2023 8.95 9.06 8.95 9.05 8.99 15,800
Jun 14, 2023 8.93 8.99 8.93 8.97 8.91 11,000
Jun 13, 2023 8.89 8.91 8.87 8.91 8.85 22,500
Jun 12, 2023 8.73 8.89 8.73 8.87 8.81 40,300
Jun 9, 2023 8.81 8.83 8.79 8.80 8.74 12,700
Jun 8, 2023 8.87 8.90 8.87 8.89 8.83 9,900
Jun 7, 2023 8.85 8.87 8.84 8.85 8.79 12,500
Jun 6, 2023 8.87 8.87 8.82 8.85 8.79 2,600
Jun 5, 2023 8.77 8.87 8.77 8.87 8.81 11,300
Jun 2, 2023 8.76 8.85 8.75 8.84 8.78 26,500
Jun 1, 2023 8.56 8.67 8.56 8.67 8.61 4,700
May 31, 2023 8.63 8.63 8.48 8.52 8.46 17,300
May 30, 2023 8.79 8.79 8.67 8.68 8.62 15,400
May 26, 2023 8.71 8.86 8.71 8.83 8.77 12,500
May 25, 2023 8.69 8.70 8.67 8.67 8.61 21,900
May 24, 2023 8.75 8.78 8.71 8.72 8.66 15,100
May 23, 2023 8.87 8.88 8.80 8.80 8.74 23,500
May 22, 2023 8.83 8.93 8.83 8.91 8.85 19,300
May 19, 2023 8.90 8.90 8.85 8.88 8.82 19,900
May 18, 2023 8.79 8.84 8.79 8.84 8.78 14,800
May 17, 2023 8.81 8.85 8.67 8.82 8.76 11,700
May 16, 2023 8.77 8.80 8.75 8.80 8.74 8,000
May 15, 2023 8.79 8.85 8.79 8.84 8.78 10,300
May 12, 2023 0.01 Dividend
May 12, 2023 8.77 8.77 8.70 8.75 8.69 14,900
May 11, 2023 8.84 8.84 8.76 8.82 8.75 4,200
May 10, 2023 8.93 8.94 8.81 8.85 8.78 23,500
May 9, 2023 8.90 8.95 8.90 8.94 8.87 6,400
May 8, 2023 9.02 9.03 8.97 9.00 8.93 18,100
May 5, 2023 8.95 9.04 8.95 9.04 8.97 9,000
May 4, 2023 8.94 8.94 8.87 8.92 8.85 33,700
May 3, 2023 9.01 9.02 8.97 8.97 8.90 8,600
May 2, 2023 8.96 8.96 8.91 8.95 8.88 15,500
May 1, 2023 9.00 9.07 8.99 9.07 9.00 13,200
Apr 28, 2023 9.00 9.06 8.95 9.00 8.93 36,600
Apr 27, 2023 9.05 9.08 9.04 9.06 8.99 5,100
Apr 26, 2023 9.04 9.05 8.91 9.00 8.93 10,800

Related Tickers

SWZ The Swiss Helvetia Fund Inc.
7.56
-0.13%
 
EEA The European Equity Fund, Inc.
8.59
+0.23%
 
JEQ Abrdn Japan Equity Fund Inc
5.86
+0.77%
 
KF The Korea Fund, Inc.
23.63
+0.85%
 
JOF Japan Smaller Capitalization Fund, Inc.
7.63
+0.51%
 
CEE The Central and Eastern Europe Fund, Inc.
9.49
-0.94%
 
FAM First Trust/Abrdn Global Opportunity Income Fund
6.36
+1.19%
 
EMF Templeton Emerging Markets Fund
11.76
+1.47%
 
TWN The Taiwan Fund, Inc.
38.06
+0.87%
 
FXBY Foxby Corp.
14.79
0.00%