New Germany Fund Inc. (GF)
7.81
-0.02 (-0.26%)
At close: Jan 14, 2025, 3:59 PM
GF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2024 | 8.33 | 8.38 | 8.32 | 8.36 | 0.11 | 1.33% | 52,119 |
| Dec 4, 2024 | 8.18 | 8.30 | 8.18 | 8.25 | 0.13 | 1.60% | 69,811 |
| Dec 3, 2024 | 8.09 | 8.14 | 8.08 | 8.12 | -0.01 | -0.12% | 36,630 |
| Dec 2, 2024 | 8.11 | 8.15 | 8.09 | 8.13 | 0.00 | 0.00% | 15,711 |
| Nov 29, 2024 | 8.09 | 8.14 | 8.07 | 8.13 | 0.07 | 0.87% | 16,000 |
| Nov 27, 2024 | 8.01 | 8.08 | 8.01 | 8.06 | 0.03 | 0.37% | 20,600 |
| Nov 26, 2024 | 8.03 | 8.06 | 8.00 | 8.03 | 0.01 | 0.12% | 25,900 |
| Nov 25, 2024 | 8.05 | 8.06 | 7.99 | 8.02 | 0.05 | 0.63% | 75,350 |
| Nov 22, 2024 | 7.98 | 8.08 | 7.97 | 7.97 | 0.00 | 0.00% | 43,216 |
| Nov 21, 2024 | 7.99 | 8.02 | 7.94 | 7.97 | -0.08 | -0.99% | 23,025 |
| Nov 20, 2024 | 8.06 | 8.12 | 8.03 | 8.05 | -0.06 | -0.74% | 45,938 |
| Nov 19, 2024 | 8.10 | 8.15 | 8.03 | 8.11 | -0.06 | -0.73% | 92,213 |
| Nov 18, 2024 | 8.25 | 8.25 | 8.17 | 8.17 | -0.05 | -0.61% | 8,706 |
| Nov 15, 2024 | 8.25 | 8.30 | 8.18 | 8.22 | -0.06 | -0.72% | 46,700 |
| Nov 14, 2024 | 8.35 | 8.35 | 8.26 | 8.28 | 0.05 | 0.61% | 28,702 |
| Nov 13, 2024 | 8.22 | 8.26 | 8.20 | 8.23 | -0.05 | -0.60% | 12,919 |
| Nov 12, 2024 | 8.35 | 8.40 | 8.27 | 8.28 | -0.10 | -1.19% | 15,600 |
| Nov 11, 2024 | 8.44 | 8.51 | 8.38 | 8.38 | 0.08 | 0.96% | 7,700 |
| Nov 8, 2024 | 8.39 | 8.43 | 8.30 | 8.30 | -0.16 | -1.89% | 36,936 |
| Nov 7, 2024 | 8.29 | 8.46 | 8.29 | 8.46 | 0.25 | 3.05% | 11,740 |
| Nov 6, 2024 | 8.36 | 8.37 | 8.16 | 8.21 | -0.32 | -3.75% | 67,632 |
| Nov 5, 2024 | 8.46 | 8.54 | 8.46 | 8.53 | 0.06 | 0.71% | 17,400 |
| Nov 4, 2024 | 8.51 | 8.51 | 8.44 | 8.47 | -0.01 | -0.12% | 14,500 |
| Nov 1, 2024 | 8.48 | 8.52 | 8.47 | 8.48 | 0.02 | 0.24% | 17,600 |
| Oct 31, 2024 | 8.50 | 8.50 | 8.44 | 8.46 | -0.10 | -1.17% | 5,449 |