The New Germany Fund, Inc. - GF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.11	12.23	12.23	12.32	12.1	8,738
February 19, 2026	12.2	12.15	12.15	12.21	11.95	23,387
February 18, 2026	12.08	12.22	12.22	12.29	12.08	24,400
February 17, 2026	11.97	11.99	11.99	12	11.85	123,482
February 13, 2026	11.96	11.89	11.89	12.02	11.89	9,834
February 12, 2026	12.14	12.01	12.01	12.17	11.93	9,000
February 11, 2026	12.25	12.12	12.12	12.25	12.12	2,632
February 10, 2026	12.15	12.17	12.17	12.25	12.15	5,939
February 09, 2026	12.17	12.23	12.23	12.28	12.17	20,300
February 06, 2026	12.06	12.17	12.17	12.39	11.82	18,314
February 05, 2026	11.78	11.89	11.89	11.92	11.74	8,800
February 04, 2026	12.22	11.89	11.89	12.37	11.84	36,000
February 03, 2026	12.32	12.18	12.18	12.32	12.15	7,925
February 02, 2026	12.34	12.16	12.16	12.34	12.1	84,955
January 30, 2026	11.85	11.94	11.94	12	11.85	8,630
January 29, 2026	11.96	11.97	11.97	12.14	11.92	9,220
January 28, 2026	12.09	12.03	12.03	12.09	11.96	3,935
January 27, 2026	12.07	12.15	12.15	12.2	12	9,500
January 26, 2026	11.96	12.05	12.05	12.1	11.95	15,300
January 23, 2026	11.83	11.95	11.95	11.96	11.83	6,435
January 22, 2026	11.84	11.84	11.84	11.9	11.74	2,800
January 21, 2026	11.69	11.79	11.79	11.89	11.63	10,200
January 20, 2026	11.79	11.76	11.76	11.82	11.67	6,138
January 16, 2026	11.92	11.9	11.9	11.95	11.87	5,500
January 15, 2026	11.92	11.94	11.94	11.98	11.85	4,038
January 14, 2026	12.16	11.92	11.92	12.16	11.81	39,807
January 13, 2026	12.11	12.18	12.18	12.49	12.1	21,400
January 12, 2026	12.01	12.1	12.1	12.18	11.96	6,500
January 09, 2026	12.03	11.97	11.97	12.03	11.88	12,226
January 08, 2026	11.94	12	12	12.1	11.94	48,107
January 07, 2026	11.89	11.99	11.99	12	11.89	8,000
January 06, 2026	11.68	11.89	11.89	12	11.68	9,800
January 05, 2026	11.55	11.77	11.77	11.82	11.52	23,741
January 02, 2026	11.48	11.48	11.48	11.48	11.43	4,400
December 31, 2025	11.32	11.42	11.42	11.5	11.32	8,523
December 30, 2025	11.42	11.32	11.32	11.54	11.28	20,307
December 29, 2025	11.36	11.45	11.32	11.5	11.36	10,611
December 26, 2025	11.41	11.38	11.38	11.5	11.35	8,433
December 24, 2025	11.46	11.43	11.43	11.5	11.43	7,100
December 23, 2025	11.33	11.43	11.43	11.51	11.18	24,200
December 22, 2025	11.4	11.29	11.29	11.4	11.21	20,500
December 19, 2025	11.38	11.4	11.4	11.5	11.31	24,813
December 18, 2025	11.36	11.35	11.35	11.38	11.29	6,540
December 17, 2025	11.33	11.24	11.24	11.33	11.12	9,300
December 16, 2025	11.27	11.35	11.35	11.37	11.27	14,824
December 15, 2025	11.29	11.21	11.21	11.35	11.2	21,609
December 12, 2025	11.25	11.26	11.26	11.26	11.13	18,138
December 11, 2025	11.05	11.22	11.22	11.29	11.05	4,800
December 10, 2025	11.04	11.11	11.11	11.14	11.04	3,615
December 09, 2025	11.16	11.14	11.14	11.21	11.07	3,800
December 08, 2025	11.17	11.12	11.12	11.17	11.12	400
December 05, 2025	11.11	11.18	11.18	11.18	11.04	13,719
December 04, 2025	10.86	10.94	10.94	11	10.77	30,213
December 03, 2025	10.83	10.82	10.82	10.9	10.81	9,700
December 02, 2025	10.82	10.91	10.91	10.99	10.82	1,500
December 01, 2025	10.85	10.84	10.84	10.9	10.82	5,800
November 28, 2025	10.79	10.85	10.85	10.85	10.79	600
November 26, 2025	10.62	10.77	10.77	10.9	10.6	12,400
November 25, 2025	10.68	10.7	10.7	10.74	10.68	10,136
November 24, 2025	10.58	10.59	10.59	10.59	10.56	6,400

The New Germany Fund, Inc. (GF) NYSE