The New Germany Fund, Inc. (GF) Historical Stock Data
11.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GF is up 0.14% a day on average. There have been 19 days where The New Germany Fund, Inc. closed green and 11 days where GF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 11.33 | 11.43 | ↑$0.10 (0.88%) | 11.18 | 11.51 | 23.88K |
| 2025-12-22 | 11.33 | 11.29 | ↓$0.04 (-0.35%) | 11.24 | 11.33 | 18.57K |
| 2025-12-19 | 11.38 | 11.40 | ↑$0.02 (0.18%) | 11.31 | 11.50 | 24.38K |
| 2025-12-18 | 11.36 | 11.35 | ↓$0.01 (-0.09%) | 11.31 | 11.38 | 6.15K |
| 2025-12-17 | 11.31 | 11.24 | ↓$0.06 (-0.57%) | 11.12 | 11.31 | 9.05K |
| 2025-12-16 | 11.31 | 11.35 | ↑$0.04 (0.40%) | 11.31 | 11.36 | 13.58K |
| 2025-12-15 | 11.29 | 11.21 | ↓$0.08 (-0.71%) | 11.21 | 11.35 | 18.88K |
| 2025-12-12 | 11.25 | 11.26 | ↑$0.01 (0.09%) | 11.13 | 11.26 | 17.69K |
| 2025-12-11 | 11.13 | 11.22 | ↑$0.09 (0.81%) | 11.13 | 11.29 | 4.28K |
| 2025-12-10 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 11.11 | 11.14 | 3.18K |
| 2025-12-09 | 11.16 | 11.14 | ↓$0.02 (-0.18%) | 11.07 | 11.21 | 3.52K |
| 2025-12-08 | 11.12 | 11.12 | ↑$0.00 (0.00%) | 11.12 | 11.12 | 320 |
| 2025-12-05 | 11.11 | 11.18 | ↑$0.07 (0.65%) | 11.04 | 11.18 | 13.66K |
| 2025-12-04 | 10.86 | 10.94 | ↑$0.08 (0.74%) | 10.77 | 11.00 | 30.21K |
| 2025-12-03 | 10.83 | 10.82 | ↓$0.01 (-0.09%) | 10.82 | 10.99 | 1.44K |
| 2025-12-02 | 10.85 | 10.91 | ↑$0.05 (0.48%) | 10.85 | 10.99 | 1.44K |
| 2025-12-01 | 10.85 | 10.84 | ↓$0.01 (-0.08%) | 10.84 | 10.86 | 5.77K |
| 2025-11-28 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.85 | 10.85 | 560 |
| 2025-11-26 | 10.62 | 10.77 | ↑$0.15 (1.41%) | 10.60 | 10.90 | 9.87K |
| 2025-11-25 | 10.69 | 10.70 | ↑$0.01 (0.09%) | 10.69 | 10.74 | 10.10K |
| 2025-11-24 | 10.58 | 10.59 | ↑$0.01 (0.09%) | 10.56 | 10.59 | 6.06K |
| 2025-11-21 | 10.66 | 10.58 | ↓$0.07 (-0.70%) | 10.53 | 10.66 | 10.67K |
| 2025-11-20 | 10.49 | 10.48 | ↓$0.01 (-0.10%) | 10.44 | 10.52 | 10.06K |
| 2025-11-19 | 10.55 | 10.39 | ↓$0.16 (-1.52%) | 10.39 | 10.63 | 8.77K |
| 2025-11-18 | 10.60 | 10.60 | ↑$0.00 (0.00%) | 10.52 | 10.70 | 2.68K |
| 2025-11-17 | 10.54 | 10.63 | ↑$0.09 (0.85%) | 10.54 | 10.69 | 19.11K |
| 2025-11-14 | 10.58 | 10.60 | ↑$0.02 (0.19%) | 10.58 | 10.63 | 2.49K |
| 2025-11-13 | 10.77 | 10.71 | ↓$0.06 (-0.56%) | 10.71 | 10.87 | 7.98K |
| 2025-11-12 | 10.70 | 10.84 | ↑$0.14 (1.31%) | 10.70 | 10.92 | 2.23K |
| 2025-11-11 | 10.64 | 10.73 | ↑$0.09 (0.85%) | 10.61 | 10.81 | 7.15K |
Create an account or log in to view more rows.
$GF holding unfortunately lol
$GF This stock is the golden ticket.
$GF I bought the dip
$GF futs ripping
$GF keep it going
$GF today feels different to the moon
$GF cup and handle!
$GF it's going down??
$GF let’s gooooo
$GF Looks like a solid reversal - retesting support right now
definitely thinking about swinging this