New Germany Fund Inc. (GF) Historical Stock Data
8.43 ↓0.04 (-0.47%)
As of April 23, 2024, 1:44pm EST.
Historical Data
In the past 30 trading days, GF is down -0.10% a day on average. There have been 18 days where New Germany Fund Inc. closed green and 12 days where GF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.43 | 8.43 | ↑$0.00 (0.00%) | 8.41 | 8.45 | 23.55K |
| 2024-04-23 | 8.37 | 8.47 | ↑$0.10 (1.19%) | 8.37 | 8.48 | 20.73K |
| 2024-04-22 | 8.31 | 8.35 | ↑$0.04 (0.48%) | 8.30 | 8.38 | 43.50K |
| 2024-04-19 | 8.33 | 8.30 | ↓$0.03 (-0.36%) | 8.30 | 8.35 | 44.12K |
| 2024-04-18 | 8.27 | 8.28 | ↑$0.01 (0.06%) | 8.25 | 8.36 | 93.74K |
| 2024-04-17 | 8.32 | 8.30 | ↓$0.02 (-0.24%) | 8.29 | 8.33 | 27.47K |
| 2024-04-16 | 8.30 | 8.28 | ↓$0.02 (-0.24%) | 8.28 | 8.49 | 131.03K |
| 2024-04-15 | 8.61 | 8.36 | ↓$0.25 (-2.90%) | 8.33 | 8.61 | 141.43K |
| 2024-04-12 | 8.50 | 8.40 | ↓$0.10 (-1.15%) | 8.38 | 8.50 | 87.87K |
| 2024-04-11 | 8.56 | 8.59 | ↑$0.03 (0.35%) | 8.54 | 8.63 | 37.95K |
| 2024-04-10 | 8.60 | 8.62 | ↑$0.02 (0.23%) | 8.60 | 8.64 | 8.46K |
| 2024-04-09 | 8.73 | 8.72 | ↓$0.01 (-0.11%) | 8.69 | 8.76 | 18.24K |
| 2024-04-08 | 8.74 | 8.71 | ↓$0.03 (-0.34%) | 8.67 | 8.74 | 109.74K |
| 2024-04-05 | 8.71 | 8.73 | ↑$0.02 (0.23%) | 8.68 | 8.76 | 38.83K |
| 2024-04-04 | 8.80 | 8.68 | ↓$0.12 (-1.36%) | 8.67 | 8.80 | 31.82K |
| 2024-04-03 | 8.67 | 8.67 | ↑$0.00 (0.00%) | 8.65 | 8.73 | 28.66K |
| 2024-04-02 | 8.61 | 8.61 | ↑$0.00 (0.00%) | 8.60 | 8.66 | 48.14K |
| 2024-04-01 | 8.69 | 8.70 | ↑$0.01 (0.12%) | 8.69 | 8.75 | 14.03K |
| 2024-03-28 | 8.66 | 8.71 | ↑$0.05 (0.58%) | 8.65 | 8.72 | 52.24K |
| 2024-03-27 | 8.65 | 8.68 | ↑$0.03 (0.35%) | 8.65 | 8.69 | 51.93K |
| 2024-03-26 | 8.66 | 8.61 | ↓$0.05 (-0.58%) | 8.61 | 8.66 | 57.13K |
| 2024-03-25 | 8.58 | 8.59 | ↑$0.01 (0.12%) | 8.58 | 8.62 | 31.18K |
| 2024-03-22 | 8.52 | 8.54 | ↑$0.02 (0.23%) | 8.52 | 8.59 | 19.16K |
| 2024-03-21 | 8.41 | 8.49 | ↑$0.08 (0.95%) | 8.41 | 8.50 | 64.25K |
| 2024-03-20 | 8.41 | 8.50 | ↑$0.09 (1.07%) | 8.40 | 8.51 | 40.39K |
| 2024-03-19 | 8.42 | 8.45 | ↑$0.03 (0.36%) | 8.42 | 8.49 | 63.99K |
| 2024-03-18 | 8.46 | 8.42 | ↓$0.04 (-0.47%) | 8.42 | 8.46 | 21.55K |
| 2024-03-15 | 8.55 | 8.48 | ↓$0.07 (-0.82%) | 8.48 | 8.56 | 24.76K |
| 2024-03-14 | 8.55 | 8.48 | ↓$0.07 (-0.87%) | 8.45 | 8.56 | 40.50K |
| 2024-03-13 | 8.54 | 8.56 | ↑$0.02 (0.23%) | 8.54 | 8.57 | 24.23K |
Create an account or log in to view more rows.
$GF Here we go!!!
$GF looks good
$GF come back next earning
$GF who else excited??
$GF bull trap confirmed
$GF Short again!! 😀 😀
$GF keep it going
$GF omg lol
$GF more shorts the better idc
$GF getting this mare ready to run today