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

GF 
$17.5201
*  
0.0499
0.28%
Get GF Alerts
*Delayed - data as of Aug. 29, 2014 15:03 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
15:03  17.53  17.5896  17.49  17.5201 51,705
08/28/2014 17.55 17.57 17.49 17.57 46,336
08/27/2014 17.66 17.7 17.65 17.667 14,616
08/26/2014 17.62 17.74 17.62 17.69 22,800
08/25/2014 17.61 17.68 17.56 17.58 32,914
08/22/2014 17.52 17.54 17.49 17.53 40,602
08/21/2014 17.558 17.64 17.553 17.61 28,049
08/20/2014 17.5 17.57 17.42 17.54 55,564
08/19/2014 17.4 17.62 17.4 17.56 123,998
08/18/2014 17.16 17.32 17.16 17.3101 35,479
08/15/2014 17.34 17.46 17.09 17.13 72,425
08/14/2014 17.02 17.23 17.02 17.09 38,293
08/13/2014 16.95 17.1 16.95 17.03 142,098
08/12/2014 16.93 16.93 16.85 16.86 57,837
08/11/2014 16.88 16.982 16.85 16.86 23,422
08/08/2014 16.62 16.82 16.61 16.78 45,704
08/07/2014 16.75 16.75 16.52 16.56 23,046
08/06/2014 16.54 16.7699 16.54 16.73 48,417
08/05/2014 16.8 16.8 16.61 16.7 53,674
08/04/2014 16.9 16.95 16.7799 16.83 59,329
08/01/2014 17.12 17.12 16.86 16.89 55,059
07/31/2014 17.49 17.49 17.27 17.27 19,411
07/30/2014 17.69 17.75 17.68 17.69 22,112
07/29/2014 17.81 17.853 17.64 17.66 18,159
07/28/2014 17.91 17.93 17.78 17.78 14,015
07/25/2014 18.03 18.08 18 18 12,937
07/24/2014 18.14 18.14 18.07 18.13 24,617
07/23/2014 18.02 18.14 18.02 18.11 9,947
07/22/2014 18.01 18.01 17.94 17.98 19,447
07/21/2014 17.99 17.99 17.88 17.91 29,827
07/18/2014 18.27 18.27 18.11 18.17 30,351
07/17/2014 18.19 18.309 18.11 18.11 17,520
07/16/2014 18.47 18.47 18.34 18.36 37,111
07/15/2014 18.46 18.48 18.33 18.39 26,679
07/14/2014 18.52 18.5799 18.46 18.46 26,896
07/11/2014 18.26 18.3538 18.25 18.31 22,256
07/10/2014 18.31 18.45 18.3 18.4 29,371
07/09/2014 18.56 18.68 18.56 18.67 12,596
07/08/2014 18.65 18.69 18.4985 18.51 25,442
07/07/2014 18.74 18.8299 18.74 18.792 27,252
07/03/2014 18.86 18.999 18.86 18.9 9,856
07/02/2014 18.74 18.81 18.7201 18.78 20,098
07/01/2014 18.68 18.92 18.68 18.87 15,171
06/30/2014 18.68 18.8 18.57 18.6701 39,808
06/27/2014 18.63 18.63 18.51 18.61 28,424
06/26/2014 18.52 18.5901 18.42 18.53 60,023
06/25/2014 18.66 18.72 18.59 18.6 171,683
06/24/2014 18.91 18.95 18.83 18.83 35,249
06/23/2014 19.05 19.05 18.95 18.95 34,263
06/20/2014 19.09 19.1042 19.06 19.07 22,770
06/19/2014 19.18 19.18 19.101 19.16 20,771
06/18/2014 18.98 19.07 18.92 19.02 41,924
06/17/2014 18.88 19.0253 18.861 18.91 56,043
06/16/2014 18.97 19 18.9 18.9 31,801
06/13/2014 19.05 19.13 19.01 19.03 25,319
06/12/2014 19 19.0599 18.99 19.05 18,608
06/11/2014 18.99 19.03 18.99 19.01 40,891
06/10/2014 19.16 19.17 19.11 19.15 29,405
06/09/2014 19.01 19.24 19.01 19.17 83,157
06/06/2014 19.1 19.1399 18.98 19.13 25,128
06/05/2014 19.06 19.1 18.88 18.97 107,820
06/04/2014 18.87 19.06 18.87 18.92 97,778
06/03/2014 18.98 19.05 18.97 18.97 22,566
06/02/2014 18.95 19.04 18.93 19.02 40,942
05/30/2014 18.91 18.94 18.91 18.91 9,502
05/29/2014 18.89 19.01 18.88 18.91 23,153
05/28/2014 18.81 18.91 18.6801 18.88 34,326
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?