Stockscreener 앱 받기
10.33
0.78%
0.08
New Germany Fund Inc 주식 (GF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $10.37 | $10.22 | $0.145 | 54,458.0 | +0.78% |
| 2026-10-15 | $10.40 | $10.14 | $0.26 | 19,896.0 | +0.99% |
| 2026-10-14 | $10.39 | $10.15 | $0.24 | 5,712.0 | -1.07% |
| 2026-10-13 | $10.30 | $10.24 | $0.06 | 26,495.0 | -0.19% |
| 2026-10-12 | $10.40 | $10.26 | $0.1408 | 9,396.0 | -0.29% |
| 2026-10-09 | $10.35 | $10.25 | $0.10 | 4,949.0 | +0.49% |
| 2026-10-08 | $10.27 | $10.22 | $0.05 | 21,786.0 | -0.73% |
| 2026-10-07 | $10.55 | $10.33 | $0.22 | 47,409.0 | -0.72% |
| 2026-10-06 | $10.49 | $10.41 | $0.085 | 17,180.0 | -0.76% |
| 2026-10-05 | $10.62 | $10.48 | $0.135 | 35,884.0 | -0.57% |
| 2026-10-02 | $10.79 | $10.55 | $0.24 | 2,306.0 | -1.22% |
| 2026-10-01 | $10.94 | $10.58 | $0.36 | 21,821.0 | +0.38% |
| 2026-09-30 | $10.97 | $10.58 | $0.3941 | 30,365.0 | +0.28% |
| 2026-09-29 | $10.82 | $10.59 | $0.23 | 20,061.0 | -1.03% |
| 2026-09-28 | $10.92 | $10.67 | $0.2501 | 15,765.0 | -0.28% |
| 2026-09-25 | $10.80 | $10.60 | $0.20 | 20,640.0 | -0.56% |
| 2026-09-24 | $10.90 | $10.74 | $0.1599 | 12,738.0 | -0.18% |
| 2026-09-23 | $11.00 | $10.78 | $0.225 | 16,115.0 | -1.37% |
| 2026-09-22 | $11.03 | $10.91 | $0.115 | 28,096.0 | -0.18% |
| 2026-09-21 | $11.09 | $10.88 | $0.21 | 23,052.0 | +1.10% |
| 2026-09-18 | $11.00 | $10.79 | $0.21 | 52,852.0 | -2.07% |
| 2026-09-17 | $11.20 | $11.02 | $0.18 | 17,895.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $10.94 | $10.14 | $0.80 | 267,292.0 | -2.91% |
| 2026-09 | $11.88 | $10.58 | $1.30 | 552,421.0 | -8.52% |
| 2026-08 | $11.79 | $11.13 | $0.66 | 485,012.0 | +3.85% |
| 2026-07 | $11.96 | $11.07 | $0.8889 | 594,917.0 | -2.27% |
| 2026-06 | $12.35 | $11.15 | $1.20 | 835,890.0 | -6.14% |
| 2026-05 | $12.43 | $11.36 | $1.07 | 1,155,313.0 | +4.27% |
| 2026-04 | $12.32 | $10.25 | $2.07 | 1,149,611.0 | +14.58% |
| 2026-03 | $12.17 | $9.98 | $2.19 | 431,644.0 | -14.98% |
| 2026-02 | $12.39 | $11.74 | $0.65 | 477,235.0 | +0.67% |
| 2026-01 | $12.49 | $11.43 | $1.06 | 255,441.0 | +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 | 259,935.0 | +4.29% |
| 2025-11 | $11.33 | $10.10 | $1.23 | 291,671.0 | -3.68% |
| 2025-10 | $11.90 | $11.05 | $0.841 | 232,164.0 | -2.51% |
| 2025-09 | $11.79 | $11.28 | $0.505 | 166,707.0 | -0.94% |
| 2025-08 | $12.82 | $11.39 | $1.43 | 305,891.0 | -0.77% |
| 2025-07 | $12.47 | $11.76 | $0.71 | 274,307.0 | -1.51% |
| 2025-06 | $12.06 | $11.23 | $0.8306 | 447,090.0 | +3.02% |
| 2025-05 | $11.72 | $10.58 | $1.14 | 573,859.0 | +10.49% |
| 2025-04 | $10.52 | $8.80 | $1.72 | 409,824.0 | +6.93% |
| 2025-03 | $10.65 | $9.14 | $1.51 | 1,152,549.0 | +8.52% |
| 2025-02 | $9.12 | $8.24 | $0.8758 | 862,771.0 | +7.36% |
| 2025-01 | $8.50 | $7.74 | $0.76 | 652,864.0 | +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 | 939,134.0 | -3.81% |
| 2024-11 | $8.54 | $7.94 | $0.60 | 628,195.0 | -3.90% |
| 2024-10 | $8.93 | $8.44 | $0.49 | 591,449.0 | -5.26% |
| 2024-09 | $8.99 | $8.26 | $0.7294 | 309,348.0 | +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 | 702,478.0 | +3.95% |
| 2024-04 | $8.80 | $8.25 | $0.55 | 1,135,885.0 | -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% |
0.50%
0.67%
자본화:
|
볼륨(24시간):