Stockscreener 앱 받기
11.68
1.21%
0.14
New Germany Fund Inc 주식 (GF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $11.68 | $11.52 | $0.1599 | 6,152.0 | +1.21% |
| 2025-08-04 | $11.62 | $11.50 | $0.12 | 30,135.0 | +0.70% |
| 2025-08-01 | $11.73 | $11.39 | $0.34 | 19,989.0 | -2.55% |
| 2025-07-31 | $11.82 | $11.76 | $0.06 | 3,667.0 | -0.51% |
| 2025-07-30 | $11.89 | $11.81 | $0.08 | 11,989.0 | -1.09% |
| 2025-07-29 | $12.06 | $11.95 | $0.11 | 6,161.0 | -0.50% |
| 2025-07-28 | $12.07 | $12.01 | $0.0638 | 10,514.0 | -1.23% |
| 2025-07-25 | $12.16 | $12.06 | $0.0987 | 4,318.0 | +0.16% |
| 2025-07-24 | $12.29 | $12.14 | $0.15 | 14,856.0 | -0.25% |
| 2025-07-23 | $12.17 | $12.14 | $0.025 | 1,664.0 | +1.37% |
| 2025-07-22 | $12.20 | $11.90 | $0.3047 | 46,567.0 | +0.04% |
| 2025-07-21 | $12.29 | $12.00 | $0.29 | 41,200.0 | -0.06% |
| 2025-07-18 | $12.03 | $11.93 | $0.10 | 19,520.0 | +0.98% |
| 2025-07-17 | $11.99 | $11.88 | $0.1157 | 21,510.0 | -1.08% |
| 2025-07-16 | $12.13 | $12.01 | $0.12 | 10,049.0 | -0.88% |
| 2025-07-15 | $12.19 | $12.10 | $0.0882 | 4,055.0 | -0.03% |
| 2025-07-14 | $12.34 | $12.13 | $0.2134 | 4,137.0 | -0.98% |
| 2025-07-11 | $12.38 | $12.25 | $0.1341 | 9,419.0 | -0.97% |
| 2025-07-10 | $12.47 | $12.20 | $0.27 | 4,208.0 | +1.54% |
| 2025-07-09 | $12.22 | $12.10 | $0.125 | 8,996.0 | +1.01% |
| 2025-07-08 | $12.09 | $12.02 | $0.07 | 4,685.0 | +0.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.73 | $11.39 | $0.34 | 56,276.0 | -0.68% |
| 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% |
New Germany Fund Inc 주식 (GF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.88 | $8.29 | $0.59 | 754,583.0 | +3.80% |
| 2023-11 | $8.49 | $7.48 | $1.01 | 430,618.0 | +12.12% |
| 2023-10 | $8.21 | $7.38 | $0.8324 | 410,180.0 | -8.08% |
| 2023-09 | $8.82 | $7.96 | $0.86 | 220,406.0 | -6.95% |
| 2023-08 | $9.32 | $8.60 | $0.72 | 524,213.0 | -5.08% |
| 2023-07 | $9.41 | $8.64 | $0.775 | 343,793.0 | +3.01% |
| 2023-06 | $9.06 | $8.56 | $0.50 | 294,145.0 | +5.40% |
| 2023-05 | $9.07 | $8.48 | $0.5851 | 316,619.0 | -5.33% |
| 2023-04 | $9.20 | $8.61 | $0.585 | 326,931.0 | -0.99% |
| 2023-03 | $9.52 | $8.52 | $1.00 | 268,129.0 | -1.20% |
| 2023-02 | $9.70 | $9.04 | $0.66 | 305,325.0 | -3.97% |
| 2023-01 | $9.58 | $8.01 | $1.57 | 569,393.0 | +21.42% |
0.86%
0.17%
자본화:
|
볼륨(24시간):