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

GF 
$15.8
*  
0.24
1.5%
Get GF Alerts
*Delayed - data as of May 26, 2015 9:54 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 25-FEB-2015 TO 25-MAY-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.
9:54  15.92  15.82  15.80  15.80 2,078
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
04/02/2015 15.68 15.7 15.55 15.55 17,893
04/01/2015 15.58 15.69 15.53 15.6 46,220
03/31/2015 15.5 15.504 15.42 15.5 45,374
03/30/2015 15.51 15.61 15.51 15.59 20,692
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
*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?