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

GF 
$15.29
*  
0.04
0.26%
Get GF Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading GF now
Exchange: NYSE

Community Rating:
View:    GF Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-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  15.35  15.36  15.20  15.29 5,459
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
05/27/2015 15.65 15.86 15.51 15.75 22,332
05/26/2015 15.82 15.9 15.58 15.7 14,728
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
*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?