NYSE:GF
New Germany Fund Inc (The) Stock Price (Quote)
$8.36
-0.0800 (-0.95%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.25 | $8.80 | Tuesday, 30th Apr 2024 GF stock ended at $8.36. This is 0.95% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.96% from a day low at $8.34 to a day high of $8.42. |
| 90 days | $8.22 | $8.80 | |
| 52 weeks | $7.38 | $9.42 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $8.41 | $8.42 | $8.34 | $8.36 | 95 086 |
| Apr 29, 2024 | $8.40 | $8.46 | $8.40 | $8.44 | 17 594 |
| Apr 26, 2024 | $8.40 | $8.45 | $8.40 | $8.43 | 20 073 |
| Apr 25, 2024 | $8.33 | $8.42 | $8.32 | $8.38 | 53 571 |
| Apr 24, 2024 | $8.43 | $8.45 | $8.41 | $8.43 | 23 554 |
| Apr 23, 2024 | $8.37 | $8.48 | $8.37 | $8.47 | 20 732 |
| Apr 22, 2024 | $8.31 | $8.38 | $8.31 | $8.35 | 43 496 |
| Apr 19, 2024 | $8.33 | $8.35 | $8.30 | $8.30 | 44 120 |
| Apr 18, 2024 | $8.27 | $8.36 | $8.25 | $8.28 | 93 744 |
| Apr 17, 2024 | $8.32 | $8.33 | $8.28 | $8.30 | 27 471 |
| Apr 16, 2024 | $8.30 | $8.49 | $8.28 | $8.28 | 131 026 |
| Apr 15, 2024 | $8.61 | $8.61 | $8.33 | $8.36 | 141 433 |
| Apr 12, 2024 | $8.50 | $8.50 | $8.38 | $8.40 | 87 868 |
| Apr 11, 2024 | $8.56 | $8.63 | $8.54 | $8.59 | 37 953 |
| Apr 10, 2024 | $8.60 | $8.64 | $8.60 | $8.62 | 8 443 |
| Apr 09, 2024 | $8.73 | $8.76 | $8.69 | $8.72 | 18 322 |
| Apr 08, 2024 | $8.74 | $8.74 | $8.67 | $8.71 | 109 736 |
| Apr 05, 2024 | $8.71 | $8.76 | $8.68 | $8.73 | 38 829 |
| Apr 04, 2024 | $8.80 | $8.80 | $8.68 | $8.68 | 31 836 |
| Apr 03, 2024 | $8.67 | $8.73 | $8.67 | $8.67 | 28 660 |
| Apr 02, 2024 | $8.61 | $8.66 | $8.60 | $8.61 | 48 192 |
| Apr 01, 2024 | $8.69 | $8.75 | $8.69 | $8.70 | 14 031 |
| Mar 28, 2024 | $8.66 | $8.71 | $8.66 | $8.71 | 52 238 |
| Mar 27, 2024 | $8.65 | $8.69 | $8.65 | $8.68 | 51 925 |
| Mar 26, 2024 | $8.66 | $8.66 | $8.61 | $8.61 | 57 127 |
