11.82
price down icon1.09%   -0.13
after-market After Hours: 11.81 -0.010 -0.08%
loading

New Germany Fund Inc Stock (GF) Price History

The historical daily chart and data for New Germany Fund Inc stock (GF), show that the latest closing stock price as of July 30, 2025, is $11.82.
  • New Germany Fund Inc all-time high stock price is $21.69, occurred on December 28, 2020.
  • The lowest New Germany Fund Inc stock price recorded was $6.81 on October 13, 2022. Since then, New Germany Fund Inc's stock price has risen over 73.57% to $11.82 now.
  • The 52-week high stock price for GF is $12.47, representing a 5.50% increase from the current share price, occurred on July 10, 2025.
  • The 52-week low stock price for GF is $7.74, indicating a -34.52% decrease from the current share price, occurred on January 02, 2025.
  • The closing price of New Germany Fund Inc (GF) stock in the beginning of 2024 was $15.16. The stock closed the year at $7.89, a loss of over -47.97% for the year.
The table below shows more information about GF historical price data:
Date High Low High - Low Volume % Change
Jul 30, 2025 $11.89 $11.81 $0.08 11,989.0 -1.09%
Jul 29, 2025 $12.06 $11.95 $0.11 6,161.0 -0.50%
Jul 28, 2025 $12.07 $12.01 $0.0638 10,514.0 -1.23%
Jul 25, 2025 $12.16 $12.06 $0.0987 4,318.0 +0.16%
Jul 24, 2025 $12.29 $12.14 $0.15 14,856.0 -0.25%
Jul 23, 2025 $12.17 $12.14 $0.025 1,664.0 +1.37%
Jul 22, 2025 $12.20 $11.90 $0.3047 46,567.0 +0.04%
Jul 21, 2025 $12.29 $12.00 $0.29 41,200.0 -0.06%
Jul 18, 2025 $12.03 $11.93 $0.10 19,520.0 +0.98%
Jul 17, 2025 $11.99 $11.88 $0.1157 21,510.0 -1.08%
Jul 16, 2025 $12.13 $12.01 $0.12 10,049.0 -0.88%
Jul 15, 2025 $12.19 $12.10 $0.0882 4,055.0 -0.03%
Jul 14, 2025 $12.34 $12.13 $0.2134 4,137.0 -0.98%
Jul 11, 2025 $12.38 $12.25 $0.1341 9,419.0 -0.97%
Jul 10, 2025 $12.47 $12.20 $0.27 4,208.0 +1.54%
Jul 09, 2025 $12.22 $12.10 $0.125 8,996.0 +1.01%
Jul 08, 2025 $12.09 $12.02 $0.07 4,685.0 +0.33%
Jul 07, 2025 $12.05 $11.96 $0.09 13,267.0 +0.25%
Jul 03, 2025 $12.01 $11.87 $0.14 7,196.0 +1.27%
Jul 02, 2025 $11.99 $11.84 $0.15 4,483.0 -1.00%
Jul 01, 2025 $11.97 $11.93 $0.041 9,381.0 +0.17%

New Germany Fund Inc Stock (GF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of New Germany Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New Germany Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

New Germany Fund Inc Stock (GF) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $12.47 $11.81 $0.66 270,164.0 -1.01%
Jun, 2025 $12.06 $11.23 $0.8306 444,990.0 +3.02%
May, 2025 $11.72 $10.58 $1.14 573,583.0 +10.49%
Apr, 2025 $10.52 $8.80 $1.72 409,822.0 +6.93%
Mar, 2025 $10.65 $9.16 $1.49 1,085,535.0 +8.52%
Feb, 2025 $9.12 $8.24 $0.8758 859,515.0 +7.36%
Jan, 2025 $8.50 $7.74 $0.76 652,854.0 +7.95%

New Germany Fund Inc Stock (GF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.45 $7.79 $0.66 936,083.0 -3.81%
Nov, 2024 $8.54 $7.94 $0.60 627,366.0 -3.90%
Oct, 2024 $8.93 $8.44 $0.49 590,839.0 -5.26%
Sep, 2024 $8.99 $8.26 $0.7294 309,149.0 +4.20%
Aug, 2024 $8.57 $7.90 $0.67 677,577.0 +1.66%
Jul, 2024 $8.68 $8.04 $0.6349 1,131,665.0 +3.63%
Jun, 2024 $8.79 $8.11 $0.68 660,833.0 -6.39%
May, 2024 $8.87 $8.39 $0.4799 700,878.0 +3.95%
Apr, 2024 $8.80 $8.25 $0.55 1,135,793.0 -4.02%
Mar, 2024 $8.72 $8.40 $0.3192 709,903.0 +3.20%
Feb, 2024 $8.50 $8.22 $0.28 408,827.0 +1.32%
Jan, 2024 $8.72 $8.15 $0.575 594,145.0 -4.69%

New Germany Fund Inc Stock (GF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.88 $8.29 $0.59 754,583.0 +3.80%
Nov, 2023 $8.49 $7.48 $1.01 430,618.0 +12.12%
Oct, 2023 $8.21 $7.38 $0.8324 410,180.0 -8.08%
Sep, 2023 $8.82 $7.96 $0.86 220,406.0 -6.95%
Aug, 2023 $9.32 $8.60 $0.72 524,213.0 -5.08%
Jul, 2023 $9.41 $8.64 $0.775 343,793.0 +3.01%
Jun, 2023 $9.06 $8.56 $0.50 294,145.0 +5.40%
May, 2023 $9.07 $8.48 $0.5851 316,619.0 -5.33%
Apr, 2023 $9.20 $8.61 $0.585 326,931.0 -0.99%
Mar, 2023 $9.52 $8.52 $1.00 268,129.0 -1.20%
Feb, 2023 $9.70 $9.04 $0.66 305,325.0 -3.97%
Jan, 2023 $9.58 $8.01 $1.57 569,393.0 +21.42%
closed_end_fund_foreign AGD
$11.40
price up icon 0.09%
closed_end_fund_foreign TWN
$45.65
price up icon 0.26%
closed_end_fund_foreign AWP
$3.87
price up icon 0.26%
closed_end_fund_foreign IGD
$5.77
price up icon 0.00%
closed_end_fund_foreign BGY
$5.69
price down icon 0.87%
closed_end_fund_foreign BOE
$11.37
price up icon 0.00%
Cap:     |  Volume (24h):