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

GF 
$14.84
*  
0.02
0.13%
Get GF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading GF now
Exchange: NYSE

Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  14.79  14.87  14.58  14.84 16,621
08/28/2015 14.78 14.87 14.58 14.84 16,621
08/27/2015 15.08 15.08 14.68 14.86 20,797
08/26/2015 14.81 15.0212 14.8 15 71,933
08/25/2015 14.99 14.99 14.5 14.55 46,085
08/24/2015 13.79 14.4799 13.5 14.29 56,820
08/21/2015 15.22 15.23 14.71 14.76 41,409
08/20/2015 15.35 15.3501 15.22 15.23 27,374
08/19/2015 15.38 15.493 15.3401 15.46 4,214
08/18/2015 15.441 15.54 15.43 15.51 46,849
08/17/2015 15.37 15.5599 15.37 15.53 3,697
08/14/2015 15.52 15.56 15.5 15.54 23,065
08/13/2015 15.26 15.39 15.26 15.39 13,678
08/12/2015 15.5 15.5 15.1535 15.42 21,657
08/11/2015 15.66 15.6701 15.45 15.605 42,435
08/10/2015 15.71 15.81 15.69 15.75 6,133
08/07/2015 15.73 15.75 15.62 15.72 16,707
08/06/2015 15.83 15.89 15.72 15.83 28,621
08/05/2015 15.78 15.93 15.74 15.82 15,773
08/04/2015 15.6 15.792 15.6 15.69 12,774
08/03/2015 15.46 15.572 15.44 15.57 26,461
07/31/2015 15.35 15.4299 15.3 15.4299 26,095
07/30/2015 15.22 15.37 15.16 15.32 18,753
07/29/2015 15.35 15.36 15.2 15.29 5,459
07/28/2015 15.18 15.37 15.18 15.33 3,763
07/27/2015 15.34 15.34 14.62 15.153 14,282
07/24/2015 15.49 15.53 15.34 15.42 20,697
07/23/2015 15.399 15.54 15.399 15.45 10,163
07/22/2015 15.47 15.59 15.43 15.54 20,960
07/21/2015 15.6 15.6 15.53 15.538 6,875
07/20/2015 15.58 15.59 15.51 15.53 5,888
07/17/2015 15.45 15.48 15.38 15.48 5,512
07/16/2015 15.51 15.574 15.45 15.4728 5,641
07/15/2015 15.37 15.5 15.196 15.28 12,522
07/14/2015 15.38 15.45 15.27 15.44 7,980
07/13/2015 15.42 15.42 15.17 15.404 17,368
07/10/2015 15.34 15.44 15.21 15.3999 59,467
07/09/2015 14.96 14.99 14.87 14.87 18,368
07/08/2015 14.82 14.82 14.55 14.57 17,307
07/07/2015 14.91 14.979 14.73 14.96 14,768
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
*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?