New Germany Fund, Inc. (The) Historical Stock Prices

GF 
$14.77
*  
0.19
1.27%
Get GF Alerts
*Delayed - data as of Jul. 7, 2015 12:02 ET  -  Find a broker to begin trading GF now
Exchange: NYSE

Community Rating:
View:    GF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:02  14.82  14.95  14.73  14.77 6,720
07/06/2015 14.93 15.0499 14.89 14.96 20,769
07/02/2015 15.39 15.6 15.1601 15.2 71,577
07/01/2015 15.15 15.37 15.025 15.32 43,538
06/30/2015 15.27 15.27 15.045 15.08 12,127
06/29/2015 15.07 15.2 14.98 15.14 18,592
06/26/2015 15.44 15.62 15.38 15.41 23,065
06/25/2015 15.34 15.4299 15.31 15.34 18,227
06/24/2015 15.35 15.42 15.31 15.31 22,326
06/23/2015 15.41 15.46 15.3317 15.39 18,103
06/22/2015 15.34 15.52 15.34 15.46 27,369
06/19/2015 14.96 14.99 14.88 14.99 25,739
06/18/2015 14.93 15.16 14.93 15.06 53,713
06/17/2015 14.97 15.07 14.883 14.93 20,467
06/16/2015 14.99 15.1 14.89 15.01 53,938
06/15/2015 15.06 15.15 14.97 15.1 23,454
06/12/2015 15.22 15.28 15.1 15.26 10,549
06/11/2015 15.4 15.45 15.35 15.4 19,070
06/10/2015 15.21 15.43 15.21 15.33 30,763
06/09/2015 15.14 15.29 14.75 14.97 90,341
06/08/2015 15.64 15.64 15.0299 15.17 57,158
06/05/2015 15.59 15.69 15.52 15.61 8,981
06/04/2015 15.75 15.88 15.644 15.76 21,654
06/03/2015 15.8 15.89 15.7 15.81 11,048
06/02/2015 15.51 15.7097 15.51 15.61 15,093
06/01/2015 15.5 15.58 15.4 15.53 17,379
05/29/2015 15.6 15.6 15.404 15.56 20,389
05/28/2015 15.727 15.727 15.61 15.68 6,977
05/27/2015 15.65 15.86 15.51 15.75 22,332
05/26/2015 15.82 15.9 15.58 15.7 14,728
05/22/2015 15.91 16.08 15.9 16.04 21,332
05/21/2015 15.97 16.0352 15.85 16 14,077
05/20/2015 15.83 15.9 15.77 15.89 12,566
05/19/2015 15.92 15.92 15.82 15.89 24,874
05/18/2015 15.87 15.95 15.86 15.92 10,372
05/15/2015 15.83 15.9 15.76 15.9 33,040
05/14/2015 15.88 16.0082 15.75 15.92 21,614
05/13/2015 16 16.03 15.899 15.9132 24,124
05/12/2015 15.9 15.97 15.9 15.96 34,477
05/11/2015 15.89 16.03 15.87 16.03 36,914
05/08/2015 15.88 15.99 15.88 15.98 6,149
05/07/2015 15.7 15.759 15.7 15.7473 16,131
05/06/2015 15.7 15.76 15.5326 15.76 28,362
05/05/2015 15.79 15.8399 15.71 15.75 34,336
05/04/2015 15.95 15.9795 15.78 15.84 10,591
05/01/2015 15.95 16.23 15.79 15.84 25,352
04/30/2015 15.94 15.94 15.75 15.81 15,200
04/29/2015 15.96 16 15.84 15.93 12,756
04/28/2015 16.15 16.15 16.035 16.1 33,574
04/27/2015 16.09 16.27 16.09 16.25 32,638
04/24/2015 15.855 15.97 15.855 15.95 15,573
04/23/2015 15.84 15.95 15.57 15.9 36,347
04/22/2015 16 16 15.86 15.97 10,159
04/21/2015 15.92 16.082 15.9 16.02 12,747
04/20/2015 15.75 15.79 15.66 15.74 20,307
04/17/2015 15.72 15.8 15.65 15.6849 31,531
04/16/2015 15.87 15.928 15.8675 15.87 22,945
04/15/2015 16 16.02 15.92 16 49,652
04/14/2015 15.9 15.92 15.837 15.91 16,793
04/13/2015 15.94 15.94 15.847 15.89 13,380
04/10/2015 15.98 15.98 15.874 15.9504 24,596
04/09/2015 15.89 15.9055 15.85 15.8655 7,689
04/08/2015 16.02 16.02 15.865 15.89 24,121
04/07/2015 16 16.08 15.9699 16.02 72,607
04/06/2015 15.68 16 15.68 15.95 28,836
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?