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

GF 
$15.47
*  
0.07
0.45%
Get GF Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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  15.42  15.49  15.38  15.47 42,177
03/27/2015 15.38 15.49 15.38 15.47 42,177
03/26/2015 15.57 15.6 15.44 15.54 13,235
03/25/2015 15.75 15.77 15.65 15.71 20,300
03/24/2015 15.69 15.7601 15.65 15.6906 41,817
03/23/2015 15.66 15.7 15.6 15.65 53,576
03/20/2015 15.55 15.719 15.55 15.57 30,082
03/19/2015 15.3 15.3 15.2 15.25 13,740
03/18/2015 15.2 15.52 15.18 15.49 33,033
03/17/2015 15.44 15.51 15.31 15.42 60,193
03/16/2015 15.36 15.52 15.36 15.5199 81,251
03/13/2015 15.21 15.21 15.1101 15.195 47,148
03/12/2015 15.195 15.27 15.178 15.21 20,445
03/11/2015 15.12 15.15 15.07 15.122 59,068
03/10/2015 15 15.07 14.94 14.9968 37,994
03/09/2015 15.17 15.22 15.07 15.2 63,475
03/06/2015 15.24 15.24 15.155 15.17 29,899
03/05/2015 15.293 15.31 15.264 15.3 14,251
03/04/2015 15.27 15.27 15.155 15.25 37,259
03/03/2015 15.43 15.43 15.336 15.36 44,724
03/02/2015 15.35 15.42 15.35 15.42 62,101
02/27/2015 15.27 15.38 15.27 15.34 51,739
02/26/2015 15.19 15.26 15.19 15.26 24,479
02/25/2015 15.22 15.26 15.2 15.24 27,326
02/24/2015 15.15 15.32 15.15 15.27 74,096
02/23/2015 15.01 15.15 15.01 15.15 65,563
02/20/2015 14.88 15.1 14.83 14.99 32,989
02/19/2015 14.79 14.9468 14.71 14.88 26,440
02/18/2015 14.75 14.98 14.67 14.84 24,133
02/17/2015 14.7 15.14 14.51 14.74 53,726
02/13/2015 14.56 14.7 14.5 14.7 48,504
02/12/2015 14.41 14.61 14.41 14.5 45,666
02/11/2015 14.2 14.3499 14.19 14.24 19,488
02/10/2015 14.3 14.33 14.2 14.27 34,288
02/09/2015 14.29 14.38 14.22 14.24 21,179
02/06/2015 14.37 14.49 14.29 14.44 32,409
02/05/2015 14.28 14.58 14.28 14.56 65,310
02/04/2015 14.32 14.32 14.16 14.16 47,521
02/03/2015 14.31 14.42 14.21 14.34 34,780
02/02/2015 14.25 14.27 14.12 14.21 19,841
01/30/2015 14.33 14.33 14.03 14.05 71,735
01/29/2015 14.35 14.63 14.33 14.57 63,397
01/28/2015 14.45 14.47 14.04 14.2299 51,831
01/27/2015 14.22 14.43 14.21 14.32 48,125
01/26/2015 14.07 14.35 14.07 14.23 46,836
01/23/2015 14.25 14.2999 13.92 14.13 29,987
01/22/2015 14.14 14.3199 14.02 14.25 60,377
01/21/2015 13.91 14.21 13.91 14.18 44,453
01/20/2015 14.18 14.18 13.76 13.94 28,638
01/16/2015 13.89 14.13 13.83 14.1199 8,492
01/15/2015 14.07 14.07 13.91 13.95 15,810
01/14/2015 13.92 14.0999 13.81 13.92 17,516
01/13/2015 13.96 14.1 13.9499 13.96 19,058
01/12/2015 14 14.03 13.86 13.86 2,965
01/09/2015 13.88 14.23 13.73 13.86 68,492
01/08/2015 13.75 13.8 13.65 13.79 32,155
01/07/2015 13.55 13.7 13.44 13.61 35,506
01/06/2015 13.5 13.739 13.27 13.52 76,376
01/05/2015 13.72 13.79 13.36 13.48 37,210
01/02/2015 13.94 14.06 13.8001 13.92 35,263
12/31/2014 14.03 14.05 13.9 14.036 40,442
12/30/2014 14.12 14.18 14.01 14.03 41,184
12/29/2014 14.45 14.45 14.23 14.27 100,862
*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?