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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.68	10.58	10.58	10.68	10.5	16,100
November 20, 2025	10.49	10.48	10.48	10.52	10.44	14,300
November 19, 2025	10.55	10.39	10.39	10.63	10.38	8,826
November 18, 2025	10.6	10.6	10.6	10.7	10.52	3,442
November 17, 2025	10.53	10.63	10.63	10.76	10.53	22,216
November 14, 2025	10.58	10.6	10.6	10.63	10.58	2,800
November 13, 2025	10.77	10.71	10.71	10.87	10.71	9,033
November 12, 2025	10.69	10.84	10.84	10.92	10.69	2,600
November 11, 2025	10.64	10.73	10.73	10.81	10.61	7,600
November 10, 2025	10.63	10.65	10.65	10.78	10.45	124,800
November 07, 2025	10.47	10.54	10.54	10.72	10.1	18,700
November 06, 2025	10.68	10.57	10.57	10.68	10.57	8,243
November 05, 2025	10.85	10.85	10.85	10.9	10.8	6,911
November 04, 2025	10.99	10.81	10.81	10.99	10.76	9,836
November 03, 2025	11.29	11.13	11.13	11.33	11.12	7,026
October 31, 2025	11.2	11.27	11.27	11.27	11.15	6,943
October 30, 2025	11.1	11.26	11.26	11.52	11.1	19,100
October 29, 2025	11.24	11.12	11.12	11.25	11.1	10,314
October 28, 2025	11.15	11.31	11.31	11.43	11.15	8,900
October 27, 2025	11.18	11.24	11.24	11.25	11.18	8,608
October 24, 2025	11.23	11.25	11.25	11.44	11.23	8,700
October 23, 2025	11.1	11.23	11.23	11.23	11.06	67,042
October 22, 2025	11.11	11.12	11.12	11.24	11.1	15,300
October 21, 2025	11.16	11.21	11.21	11.21	11.16	10,033
October 20, 2025	11.13	11.11	11.11	11.27	11.11	2,000
October 17, 2025	11.33	11.1	11.1	11.35	11.1	7,632
October 16, 2025	11.33	11.33	11.33	11.38	11.33	1,400
October 15, 2025	11.28	11.29	11.29	11.48	11.28	8,700
October 14, 2025	11.28	11.45	11.45	11.57	11.28	2,800
October 13, 2025	11.52	11.39	11.39	11.64	11.36	4,800
October 10, 2025	11.83	11.41	11.41	11.83	11.32	14,600
October 09, 2025	11.73	11.71	11.71	11.73	11.69	7,346
October 08, 2025	11.75	11.8	11.8	11.8	11.67	3,600
October 07, 2025	11.67	11.7	11.7	11.74	11.67	3,021
October 06, 2025	11.83	11.78	11.78	11.83	11.74	3,438
October 03, 2025	11.8	11.76	11.76	11.82	11.66	7,018
October 02, 2025	11.8	11.78	11.78	11.82	11.75	6,843
October 01, 2025	11.58	11.79	11.79	11.9	11.58	4,242
September 30, 2025	11.51	11.56	11.56	11.56	11.46	1,200
September 29, 2025	11.31	11.42	11.42	11.42	11.31	14,900
September 26, 2025	11.43	11.36	11.36	11.65	11.36	7,500
September 25, 2025	11.53	11.36	11.36	11.53	11.36	6,200
September 24, 2025	11.63	11.62	11.62	11.63	11.62	9,552
September 23, 2025	11.53	11.62	11.62	11.65	11.53	17,604
September 22, 2025	11.62	11.58	11.58	11.7	11.46	21,923
September 19, 2025	11.64	11.59	11.59	11.72	11.59	10,046
September 18, 2025	11.56	11.71	11.71	11.71	11.56	700
September 17, 2025	11.59	11.54	11.54	11.65	11.54	4,000
September 16, 2025	11.6	11.66	11.66	11.66	11.59	13,439
September 15, 2025	11.57	11.59	11.59	11.6	11.45	4,200
September 12, 2025	11.4	11.5	11.5	11.55	11.4	5,739
September 11, 2025	11.51	11.54	11.54	11.59	11.46	3,700

The New Germany Fund, Inc. (GF) NYSE