NEW GERMANY FUND INC (GF)
8.80
-0.06
(-0.62%)
USD |
NYSE |
May 16, 13:22
GF Price: 8.80 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 8.81 | 8.870 | 8.81 | 8.855 | 9644.00 |
May 14, 2024 | 8.70 | 8.78 | 8.70 | 8.77 | 25149.00 |
May 13, 2024 | 8.65 | 8.68 | 8.62 | 8.65 | 8961.00 |
May 10, 2024 | 8.65 | 8.69 | 8.65 | 8.68 | 21323.00 |
May 09, 2024 | 8.67 | 8.71 | 8.649 | 8.67 | 25578.00 |
May 08, 2024 | 8.622 | 8.660 | 8.622 | 8.64 | 5983.00 |
May 07, 2024 | 8.60 | 8.67 | 8.60 | 8.62 | 44394.00 |
May 06, 2024 | 8.52 | 8.56 | 8.52 | 8.54 | 18044.00 |
May 03, 2024 | 8.48 | 8.52 | 8.47 | 8.48 | 13263.00 |
May 02, 2024 | 8.48 | 8.480 | 8.440 | 8.45 | 12749.00 |
May 01, 2024 | 8.39 | 8.49 | 8.39 | 8.42 | 11143.00 |
Apr 30, 2024 | 8.41 | 8.42 | 8.34 | 8.36 | 95086.00 |
Apr 29, 2024 | 8.40 | 8.46 | 8.40 | 8.44 | 17594.00 |
Apr 26, 2024 | 8.40 | 8.45 | 8.40 | 8.43 | 20073.00 |
Apr 25, 2024 | 8.33 | 8.42 | 8.315 | 8.38 | 53571.00 |
Apr 24, 2024 | 8.43 | 8.45 | 8.41 | 8.43 | 23554.00 |
Apr 23, 2024 | 8.37 | 8.48 | 8.37 | 8.47 | 20732.00 |
Apr 22, 2024 | 8.31 | 8.38 | 8.30 | 8.35 | 43496.00 |
Apr 19, 2024 | 8.33 | 8.36 | 8.29 | 8.30 | 44120.00 |
Apr 18, 2024 | 8.27 | 8.36 | 8.25 | 8.275 | 93744.00 |
Apr 17, 2024 | 8.32 | 8.33 | 8.28 | 8.30 | 27471.00 |
Apr 16, 2024 | 8.30 | 8.49 | 8.28 | 8.28 | 131026.0 |
Apr 15, 2024 | 8.61 | 8.61 | 8.33 | 8.36 | 141433.0 |
Apr 12, 2024 | 8.50 | 8.501 | 8.380 | 8.403 | 87868.00 |
Apr 11, 2024 | 8.56 | 8.64 | 8.54 | 8.59 | 37953.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.88
Minimum
Oct 14 2022
21.43
Maximum
Apr 28 2021
13.26
Average
13.43
Median
Oct 02 2019