Stockscreener 앱 받기
11.31
0.62%
0.07
시간 외 거래:
11.31
New Germany Fund Inc 주식 (GF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $11.43 | $11.15 | $0.28 | 8,898.0 | +0.62% |
| 2025-10-27 | $11.24 | $11.18 | $0.065 | 8,608.0 | -0.09% |
| 2025-10-24 | $11.44 | $11.23 | $0.2084 | 8,662.0 | +0.18% |
| 2025-10-23 | $11.23 | $11.05 | $0.175 | 67,042.0 | +0.99% |
| 2025-10-22 | $11.24 | $11.10 | $0.14 | 15,275.0 | -0.80% |
| 2025-10-21 | $11.21 | $11.16 | $0.05 | 10,033.0 | +0.90% |
| 2025-10-20 | $11.27 | $11.11 | $0.16 | 2,000.0 | +0.09% |
| 2025-10-17 | $11.35 | $11.10 | $0.245 | 7,632.0 | -2.03% |
| 2025-10-16 | $11.38 | $11.33 | $0.0467 | 1,387.0 | +0.35% |
| 2025-10-15 | $11.48 | $11.28 | $0.2002 | 8,686.0 | -1.41% |
| 2025-10-14 | $11.57 | $11.28 | $0.2926 | 2,797.0 | +0.54% |
| 2025-10-13 | $11.64 | $11.36 | $0.28 | 4,770.0 | -0.18% |
| 2025-10-10 | $11.83 | $11.32 | $0.51 | 14,558.0 | -2.56% |
| 2025-10-09 | $11.73 | $11.69 | $0.0445 | 7,346.0 | -0.76% |
| 2025-10-08 | $11.80 | $11.67 | $0.13 | 3,564.0 | +0.85% |
| 2025-10-07 | $11.74 | $11.67 | $0.07 | 3,021.0 | -0.71% |
| 2025-10-06 | $11.83 | $11.74 | $0.09 | 3,438.0 | +0.20% |
| 2025-10-03 | $11.82 | $11.66 | $0.1587 | 7,018.0 | -0.17% |
| 2025-10-02 | $11.82 | $11.75 | $0.0662 | 6,843.0 | -0.05% |
| 2025-10-01 | $11.90 | $11.58 | $0.316 | 4,242.0 | +1.95% |
| 2025-09-30 | $11.56 | $11.46 | $0.10 | 1,173.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $11.90 | $11.05 | $0.841 | 204,304.0 | -2.16% |
| 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% |
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% |
0.95%
0.47%
자본화:
|
볼륨(24시간):