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

GF 
$18.67
*  
0.16
0.86%
Get GF Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading GF now
Exchange: NYSE

Community Rating:
View:    GF After Hours
 
 
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 08-APR-2014 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.57  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
05/27/2014 18.62 18.73 18.49 18.68 159,342
05/23/2014 18.32 18.4 18.26 18.4 38,558
05/22/2014 18.2 18.3 18.19 18.251 67,179
05/21/2014 18.17 18.23 18.11 18.1999 45,971
05/20/2014 18.13 18.14 18.03 18.0899 65,939
05/19/2014 18.14 18.2 18.08 18.1345 51,597
05/16/2014 18.21 18.25 18.1 18.22 28,970
05/15/2014 18.27 18.4099 18.17 18.2799 85,927
05/14/2014 19.08 19.12 19.0201 19.06 92,400
05/13/2014 19.08 19.1 19.06 19.08 36,013
05/12/2014 19.05 19.1 18.97 19.03 70,550
05/09/2014 19.08 19.08 19 19.05 14,861
05/08/2014 19.06 19.19 19.02 19.06 49,715
05/07/2014 19.05 19.12 18.98 19.02 78,755
05/06/2014 18.905 18.905 18.85 18.85 14,608
05/05/2014 18.89 19 18.82 18.96 38,759
05/02/2014 18.9 19.1 18.81 19.1 48,855
05/01/2014 18.96 19.07 18.94 19.01 51,894
04/30/2014 18.97 19 18.91 18.99 26,538
04/29/2014 18.91 19.0165 18.91 18.91 13,234
04/28/2014 18.88 18.88 18.81 18.8251 16,390
04/25/2014 18.82 18.89 18.74 18.74 32,959
04/24/2014 18.96 19.04 18.93 18.98 33,699
04/23/2014 18.9 19.04 18.9 18.96 7,435
04/22/2014 18.89 18.9999 18.89 18.96 22,235
04/21/2014 18.66 18.82 18.66 18.78 11,375
04/17/2014 18.54 18.82 18.54 18.66 50,776
04/16/2014 18.33 18.46 18.3 18.42 45,615
04/15/2014 18.62 18.62 18.15 18.25 58,764
04/14/2014 18.97 18.97 18.75 18.79 133,434
04/11/2014 18.91 19.08 18.88 18.948 57,171
04/10/2014 19.2 19.2 19.01 19.0496 51,397
04/09/2014 19.2 19.2 19.02 19.17 117,935
04/08/2014 19.3 19.3 19.06 19.2 11,009
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?