New Germany Fund Inc. (GF)
8.83
-0.03 (-0.34%)
At close: Feb 21, 2025, 3:59 PM
8.82
-0.11%
After-hours: Feb 21, 2025, 04:10 PM EST
GF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 8.83 | 8.90 | 8.83 | 8.86 | 0.01 | 0.11% | 53,190 |
| Feb 19, 2025 | 8.93 | 8.93 | 8.81 | 8.85 | -0.14 | -1.56% | 22,800 |
| Feb 18, 2025 | 8.89 | 8.99 | 8.85 | 8.99 | 0.19 | 2.16% | 117,800 |
| Feb 14, 2025 | 8.76 | 8.84 | 8.76 | 8.80 | 0.11 | 1.27% | 53,914 |
| Feb 13, 2025 | 8.63 | 8.72 | 8.63 | 8.69 | 0.08 | 0.93% | 36,708 |
| Feb 12, 2025 | 8.52 | 8.62 | 8.52 | 8.61 | 0.08 | 0.94% | 7,549 |
| Feb 11, 2025 | 8.55 | 8.65 | 8.49 | 8.53 | 0.03 | 0.35% | 37,930 |
| Feb 10, 2025 | 8.44 | 8.51 | 8.39 | 8.50 | 0.07 | 0.83% | 35,547 |
| Feb 7, 2025 | 8.45 | 8.47 | 8.41 | 8.43 | -0.09 | -1.06% | 5,349 |
| Feb 6, 2025 | 8.48 | 8.53 | 8.46 | 8.52 | 0.06 | 0.71% | 6,703 |
| Feb 5, 2025 | 8.42 | 8.46 | 8.41 | 8.46 | 0.10 | 1.20% | 34,600 |
| Feb 4, 2025 | 8.31 | 8.38 | 8.31 | 8.36 | 0.05 | 0.60% | 23,800 |
| Feb 3, 2025 | 8.29 | 8.35 | 8.24 | 8.31 | -0.11 | -1.31% | 39,142 |
| Jan 31, 2025 | 8.45 | 8.50 | 8.40 | 8.42 | 0.00 | 0.00% | 58,906 |
| Jan 30, 2025 | 8.31 | 8.44 | 8.31 | 8.42 | 0.12 | 1.45% | 78,000 |
| Jan 29, 2025 | 8.35 | 8.35 | 8.28 | 8.30 | 0.01 | 0.12% | 77,033 |
| Jan 28, 2025 | 8.22 | 8.31 | 8.20 | 8.29 | 0.04 | 0.48% | 21,300 |
| Jan 27, 2025 | 8.20 | 8.26 | 8.20 | 8.25 | 0.08 | 0.98% | 23,910 |
| Jan 24, 2025 | 8.12 | 8.20 | 8.10 | 8.17 | 0.01 | 0.12% | 52,500 |
| Jan 23, 2025 | 8.12 | 8.21 | 8.09 | 8.16 | 0.07 | 0.87% | 26,200 |
| Jan 22, 2025 | 8.10 | 8.11 | 8.08 | 8.09 | 0.00 | 0.00% | 3,217 |
| Jan 21, 2025 | 8.01 | 8.12 | 7.90 | 8.09 | 0.22 | 2.80% | 25,000 |
| Jan 17, 2025 | 7.89 | 7.95 | 7.87 | 7.87 | 0.03 | 0.38% | 63,948 |
| Jan 16, 2025 | 7.91 | 7.93 | 7.84 | 7.84 | -0.12 | -1.51% | 44,624 |
| Jan 15, 2025 | 7.97 | 8.05 | 7.91 | 7.96 | 0.15 | 1.92% | 32,200 |
| Jan 14, 2025 | 7.81 | 7.87 | 7.77 | 7.81 | -0.02 | -0.26% | 20,326 |
| Jan 13, 2025 | 7.76 | 7.83 | 7.75 | 7.83 | 0.05 | 0.64% | 10,324 |
| Jan 10, 2025 | 7.83 | 7.88 | 7.78 | 7.78 | -0.13 | -1.64% | 24,000 |
| Jan 8, 2025 | 7.96 | 7.96 | 7.89 | 7.91 | -0.07 | -0.88% | 17,846 |
| Jan 7, 2025 | 7.99 | 8.00 | 7.96 | 7.98 | 0.04 | 0.50% | 3,400 |
| Jan 6, 2025 | 7.88 | 7.95 | 7.88 | 7.94 | 0.09 | 1.15% | 16,339 |
| Jan 3, 2025 | 7.81 | 7.85 | 7.81 | 7.85 | 0.08 | 1.03% | 3,416 |
| Jan 2, 2025 | 7.79 | 7.82 | 7.74 | 7.77 | -0.03 | -0.38% | 50,639 |
| Dec 31, 2024 | 7.82 | 7.86 | 7.80 | 7.80 | -0.02 | -0.26% | 48,704 |
| Dec 30, 2024 | 7.84 | 7.89 | 7.79 | 7.82 | -0.09 | -1.14% | 88,600 |
| Dec 27, 2024 | 7.95 | 7.98 | 7.89 | 7.91 | -0.09 | -1.12% | 49,132 |
| Dec 26, 2024 | 7.95 | 8.03 | 7.95 | 8.00 | 0.02 | 0.25% | 10,200 |
| Dec 24, 2024 | 7.91 | 8.00 | 7.91 | 7.98 | 0.04 | 0.50% | 12,044 |
| Dec 23, 2024 | 7.89 | 7.95 | 7.85 | 7.94 | 0.01 | 0.13% | 29,000 |
| Dec 20, 2024 | 7.87 | 7.94 | 7.87 | 7.93 | -0.06 | -0.75% | 39,844 |
| Dec 19, 2024 | 8.06 | 8.06 | 7.97 | 7.99 | -0.05 | -0.62% | 21,440 |
| Dec 18, 2024 | 8.18 | 8.20 | 8.02 | 8.04 | -0.15 | -1.83% | 36,300 |
| Dec 17, 2024 | 8.22 | 8.25 | 8.18 | 8.19 | -0.12 | -1.44% | 33,518 |
| Dec 16, 2024 | 8.33 | 8.37 | 8.09 | 8.31 | -0.10 | -1.19% | 38,306 |
| Dec 13, 2024 | 8.42 | 8.44 | 8.40 | 8.41 | 0.04 | 0.48% | 98,100 |
| Dec 12, 2024 | 8.39 | 8.41 | 8.36 | 8.37 | 0.00 | 0.00% | 40,146 |
| Dec 11, 2024 | 8.32 | 8.39 | 8.28 | 8.37 | 0.02 | 0.24% | 57,800 |
| Dec 10, 2024 | 8.44 | 8.45 | 8.35 | 8.35 | -0.09 | -1.07% | 126,900 |
| Dec 9, 2024 | 8.43 | 8.45 | 8.30 | 8.44 | 0.06 | 0.72% | 28,600 |
| Dec 6, 2024 | 8.37 | 8.40 | 8.36 | 8.38 | 0.02 | 0.24% | 55,100 |