New Germany Fund Inc. (GF)
NYSE: GF
· Real-Time Price · USD
12.15
0.09 (0.75%)
At close: Jul 09, 2025, 3:03 PM
GF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 12.04 | 12.09 | 12.02 | 12.06 | 12.06 | 0.33% | 4,684 |
| Jul 7, 2025 | 11.96 | 12.05 | 11.96 | 12.02 | 12.02 | 0.25% | 13,300 |
| Jul 3, 2025 | 11.87 | 12.01 | 11.87 | 11.99 | 11.99 | 1.27% | 7,200 |
| Jul 2, 2025 | 11.88 | 11.99 | 11.84 | 11.84 | 11.84 | -1.00% | 4,500 |
| Jul 1, 2025 | 11.97 | 11.97 | 11.93 | 11.96 | 11.96 | 0.17% | 9,400 |
| Jun 30, 2025 | 11.76 | 11.96 | 11.76 | 11.94 | 11.94 | 1.02% | 13,800 |
| Jun 27, 2025 | 11.77 | 11.89 | 11.73 | 11.82 | 11.82 | 1.37% | 31,600 |
| Jun 26, 2025 | 11.65 | 11.73 | 11.65 | 11.66 | 11.66 | 1.04% | 2,421 |
| Jun 25, 2025 | 11.49 | 11.66 | 11.43 | 11.54 | 11.54 | 0.17% | 21,109 |
| Jun 24, 2025 | 11.39 | 11.56 | 11.39 | 11.52 | 11.52 | 1.68% | 33,900 |
| Jun 23, 2025 | 11.26 | 11.53 | 11.23 | 11.33 | 11.33 | -0.35% | 74,120 |
| Jun 20, 2025 | 11.62 | 11.70 | 11.35 | 11.37 | 11.37 | -2.07% | 19,743 |
| Jun 18, 2025 | 11.69 | 11.80 | 11.61 | 11.61 | 11.61 | -0.43% | 11,319 |
| Jun 17, 2025 | 11.73 | 11.80 | 11.65 | 11.66 | 11.66 | -0.43% | 4,800 |
| Jun 16, 2025 | 11.72 | 11.90 | 11.66 | 11.71 | 11.71 | 0.69% | 11,300 |
| Jun 13, 2025 | 11.61 | 11.68 | 11.60 | 11.63 | 11.63 | -1.86% | 12,944 |
| Jun 12, 2025 | 11.93 | 11.93 | 11.84 | 11.85 | 11.85 | 0.42% | 9,145 |
| Jun 11, 2025 | 11.81 | 11.86 | 11.78 | 11.80 | 11.80 | -0.25% | 13,000 |
| Jun 10, 2025 | 11.77 | 11.85 | 11.77 | 11.83 | 11.83 | 0.85% | 6,611 |
| Jun 9, 2025 | 11.68 | 11.88 | 11.56 | 11.73 | 11.73 | -2.01% | 24,745 |