Stockscreener 앱 받기
11.77
2.79%
0.32
New Germany Fund Inc 주식 (GF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $11.79 | $11.47 | $0.32 | 21,278.0 | +2.79% |
| 2026-05-04 | $11.60 | $11.40 | $0.1977 | 36,685.0 | -1.38% |
| 2026-05-01 | $11.77 | $11.55 | $0.2232 | 18,791.0 | -0.85% |
| 2026-04-30 | $11.81 | $11.50 | $0.31 | 51,999.0 | +2.90% |
| 2026-04-29 | $11.49 | $11.16 | $0.335 | 51,844.0 | +1.07% |
| 2026-04-28 | $11.63 | $11.21 | $0.425 | 31,571.0 | -2.60% |
| 2026-04-27 | $11.75 | $11.52 | $0.23 | 10,554.0 | -0.86% |
| 2026-04-24 | $11.97 | $11.61 | $0.36 | 86,986.0 | +0.17% |
| 2026-04-23 | $11.64 | $11.61 | $0.0299 | 2,828.0 | -1.77% |
| 2026-04-22 | $11.99 | $11.80 | $0.1899 | 21,179.0 | -0.08% |
| 2026-04-21 | $12.08 | $11.82 | $0.26 | 66,038.0 | -1.58% |
| 2026-04-20 | $12.21 | $11.85 | $0.365 | 21,104.0 | +0.25% |
| 2026-04-17 | $12.32 | $11.90 | $0.4201 | 44,319.0 | +2.82% |
| 2026-04-16 | $11.84 | $11.54 | $0.30 | 90,193.0 | +0.43% |
| 2026-04-15 | $11.88 | $11.61 | $0.27 | 29,119.0 | +1.22% |
| 2026-04-14 | $11.68 | $11.29 | $0.3858 | 25,171.0 | +1.32% |
| 2026-04-13 | $11.44 | $11.07 | $0.37 | 35,024.0 | +0.27% |
| 2026-04-10 | $11.46 | $11.07 | $0.39 | 62,622.0 | +1.43% |
| 2026-04-09 | $11.37 | $11.06 | $0.314 | 202,268.0 | +0.54% |
| 2026-04-08 | $11.79 | $10.99 | $0.795 | 49,772.0 | +5.61% |
| 2026-04-07 | $10.51 | $10.51 | $0.00 | 643.0 | -1.18% |
New Germany Fund Inc 주식 (GF) 연도별 가격 이력
이 심층 분석에서는 New Germany Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Germany Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Germany Fund Inc 주식 (GF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $11.79 | $11.40 | $0.3877 | 98,032.0 | +0.51% |
| 2026-04 | $12.32 | $10.25 | $2.07 | 1,149,604.0 | +14.58% |
| 2026-03 | $12.17 | $9.98 | $2.19 | 419,749.0 | -14.98% |
| 2026-02 | $12.39 | $11.74 | $0.65 | 476,939.0 | +0.67% |
| 2026-01 | $12.49 | $11.43 | $1.06 | 255,140.0 | +4.55% |
New Germany Fund Inc 주식 (GF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.54 | $10.77 | $0.7699 | 259,934.0 | +4.29% |
| 2025-11 | $11.33 | $10.10 | $1.23 | 291,521.0 | -3.68% |
| 2025-10 | $11.90 | $11.05 | $0.841 | 231,964.0 | -2.51% |
| 2025-09 | $11.79 | $11.28 | $0.505 | 166,495.0 | -0.94% |
| 2025-08 | $12.82 | $11.39 | $1.43 | 304,816.0 | -0.77% |
| 2025-07 | $12.47 | $11.76 | $0.71 | 261,842.0 | -1.51% |
| 2025-06 | $12.06 | $11.23 | $0.8306 | 444,990.0 | +3.02% |
| 2025-05 | $11.72 | $10.58 | $1.14 | 573,583.0 | +10.49% |
| 2025-04 | $10.52 | $8.80 | $1.72 | 409,822.0 | +6.93% |
| 2025-03 | $10.65 | $9.16 | $1.49 | 1,085,535.0 | +8.52% |
| 2025-02 | $9.12 | $8.24 | $0.8758 | 859,515.0 | +7.36% |
| 2025-01 | $8.50 | $7.74 | $0.76 | 652,854.0 | +7.95% |
New Germany Fund Inc 주식 (GF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.45 | $7.79 | $0.66 | 936,083.0 | -3.81% |
| 2024-11 | $8.54 | $7.94 | $0.60 | 627,366.0 | -3.90% |
| 2024-10 | $8.93 | $8.44 | $0.49 | 590,839.0 | -5.26% |
| 2024-09 | $8.99 | $8.26 | $0.7294 | 309,149.0 | +4.20% |
| 2024-08 | $8.57 | $7.90 | $0.67 | 677,577.0 | +1.66% |
| 2024-07 | $8.68 | $8.04 | $0.6349 | 1,131,665.0 | +3.63% |
| 2024-06 | $8.79 | $8.11 | $0.68 | 660,833.0 | -6.39% |
| 2024-05 | $8.87 | $8.39 | $0.4799 | 700,878.0 | +3.95% |
| 2024-04 | $8.80 | $8.25 | $0.55 | 1,135,793.0 | -4.02% |
| 2024-03 | $8.72 | $8.40 | $0.3192 | 709,903.0 | +3.20% |
| 2024-02 | $8.50 | $8.22 | $0.28 | 408,827.0 | +1.32% |
| 2024-01 | $8.72 | $8.15 | $0.575 | 594,145.0 | -4.69% |
1.14%
자본화:
|
볼륨(24시간):