Get the Stockscreener App
8.20
0.12%
+0.010
The New Germany Fund, Inc. Stock (GF) Price History
The historical daily chart and data for The New Germany Fund, Inc. stock (GF), show that the latest closing stock price as of June 17, 2024, is $8.20.
- The New Germany Fund, Inc. all-time high stock price is $21.69, occurred on December 28, 2020.
- The lowest The New Germany Fund, Inc. stock price recorded was $6.81 on October 13, 2022. Since then, The New Germany Fund, Inc.'s stock price has risen over 20.41% to $8.20 now.
- The 52-week high stock price for GF is $9.415, representing a 14.82% increase from the current share price, occurred on July 20, 2023.
- The 52-week low stock price for GF is $7.38, indicating a -10.00% decrease from the current share price, occurred on October 26, 2023.
- The closing price of The New Germany Fund, Inc. (GF) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2024 | $8.22 | $8.15 | $0.0714 | 23,162.0 | +0.12% |
| Jun 14, 2024 | $8.21 | $8.15 | $0.06 | 11,040.0 | -2.62% |
| Jun 13, 2024 | $8.62 | $8.41 | $0.21 | 49,732.0 | -2.66% |
| Jun 12, 2024 | $8.70 | $8.51 | $0.19 | 37,730.0 | +1.53% |
| Jun 11, 2024 | $8.53 | $8.43 | $0.105 | 18,304.0 | -0.82% |
| Jun 10, 2024 | $8.61 | $8.57 | $0.04 | 33,529.0 | -0.58% |
| Jun 07, 2024 | $8.66 | $8.62 | $0.04 | 11,567.0 | -1.26% |
| Jun 06, 2024 | $8.74 | $8.72 | $0.0225 | 5,993.0 | +0.23% |
| Jun 05, 2024 | $8.79 | $8.69 | $0.10 | 15,314.0 | +0.69% |
| Jun 04, 2024 | $8.67 | $8.62 | $0.0455 | 28,515.0 | +0.00% |
| Jun 03, 2024 | $8.74 | $8.65 | $0.095 | 40,415.0 | -0.35% |
| May 31, 2024 | $8.70 | $8.63 | $0.07 | 54,945.0 | +0.81% |
| May 30, 2024 | $8.66 | $8.61 | $0.0514 | 76,391.0 | +0.00% |
| May 29, 2024 | $8.68 | $8.62 | $0.06 | 5,104.0 | -1.15% |
| May 28, 2024 | $8.78 | $8.70 | $0.08 | 16,998.0 | -0.68% |
| May 24, 2024 | $8.84 | $8.77 | $0.07 | 57,602.0 | +0.98% |
| May 23, 2024 | $8.79 | $8.69 | $0.10 | 113,897.0 | -0.29% |
| May 22, 2024 | $8.79 | $8.70 | $0.095 | 37,414.0 | -1.13% |
| May 21, 2024 | $8.86 | $8.81 | $0.05 | 14,612.0 | -0.34% |
The 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 The 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 The New Germany Fund, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
The New Germany Fund, Inc. Stock (GF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $8.79 | $8.15 | $0.64 | 298,463.0 | -5.64% |
| 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% |
The 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% |
The New Germany Fund, Inc. Stock (GF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.50 | $7.80 | $0.70 | 663,803.0 | -3.90% |
| Nov, 2022 | $8.35 | $7.34 | $1.01 | 537,355.0 | +10.80% |
| Oct, 2022 | $7.62 | $6.81 | $0.81 | 329,335.0 | +6.47% |
| Sep, 2022 | $8.21 | $6.83 | $1.38 | 444,429.0 | -10.65% |
| Aug, 2022 | $9.02 | $7.73 | $1.29 | 561,568.0 | -7.81% |
| Jul, 2022 | $8.59 | $7.64 | $0.945 | 422,185.0 | +0.18% |
| Jun, 2022 | $10.32 | $8.39 | $1.93 | 356,733.0 | -13.78% |
| May, 2022 | $10.53 | $9.14 | $1.39 | 360,783.0 | -5.02% |
| Apr, 2022 | $11.54 | $10.29 | $1.25 | 470,102.0 | -9.89% |
| Mar, 2022 | $12.12 | $10.50 | $1.62 | 771,778.0 | -4.91% |
| Feb, 2022 | $13.70 | $11.74 | $1.96 | 408,009.0 | -10.50% |
| Jan, 2022 | $15.44 | $12.56 | $2.88 | 513,638.0 | -9.32% |
0.59%
0.53%
Cap:
|
Volume (24h):