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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11.58	11.65	11.65	11.7	11.58	11,800
August 21, 2025	11.58	11.57	11.57	11.76	11.55	5,240
August 20, 2025	11.8	11.67	11.67	11.82	11.66	20,237
August 19, 2025	11.83	11.8	11.8	11.89	11.74	4,229
August 18, 2025	11.85	11.78	11.78	11.85	11.73	1,437
August 15, 2025	11.93	11.89	11.89	11.94	11.79	25,745
August 14, 2025	11.83	11.85	11.85	11.89	11.78	20,028
August 13, 2025	11.88	11.89	11.89	11.95	11.86	17,700
August 12, 2025	11.89	11.88	11.88	11.94	11.88	18,821
August 11, 2025	11.93	11.94	11.94	12.03	11.9	7,600
August 08, 2025	11.95	11.98	11.98	12.82	11.92	11,500
August 07, 2025	11.86	11.91	11.91	12.06	11.8	6,600
August 06, 2025	11.65	11.76	11.76	11.82	11.61	6,390
August 05, 2025	11.55	11.57	11.57	11.68	11.52	7,036
August 04, 2025	11.62	11.54	11.54	11.62	11.5	30,135
August 01, 2025	11.73	11.46	11.46	11.73	11.39	20,500
July 31, 2025	11.82	11.76	11.76	11.82	11.76	3,727
July 30, 2025	11.89	11.82	11.82	11.89	11.81	12,000
July 29, 2025	12.01	11.95	11.95	12.06	11.95	6,200
July 28, 2025	12.03	12.01	12.01	12.07	12.01	10,514
July 25, 2025	12.15	12.16	12.16	12.16	12.06	4,318
July 24, 2025	12.15	12.14	12.14	12.29	12.14	14,900
July 23, 2025	11.95	12.17	12.17	12.17	11.95	12,200
July 22, 2025	12	12.01	12.01	12.2	11.9	46,600
July 21, 2025	12.17	12	12	12.29	12	41,200
July 18, 2025	11.93	12.01	12.01	12.03	11.93	19,520
July 17, 2025	11.9	11.89	11.89	11.99	11.88	21,510
July 16, 2025	12.13	12.02	12.02	12.13	12.01	10,069
July 15, 2025	12.12	12.13	12.13	12.19	12.1	4,055
July 14, 2025	12.25	12.13	12.13	12.34	12.13	5,620
July 11, 2025	12.37	12.25	12.25	12.38	12.25	9,419
July 10, 2025	12.2	12.37	12.37	12.47	12.2	4,164
July 09, 2025	12.1	12.18	12.18	12.22	12.1	9,000
July 08, 2025	12.04	12.06	12.06	12.09	12.02	5,099
July 07, 2025	11.96	12.02	12.02	12.05	11.96	13,300
July 03, 2025	11.87	11.99	11.99	12.01	11.87	7,200
July 02, 2025	11.88	11.84	11.84	11.99	11.84	4,500
July 01, 2025	11.97	11.96	11.96	11.97	11.93	9,400
June 30, 2025	11.76	11.94	11.94	11.96	11.76	13,800
June 27, 2025	11.77	11.82	11.82	11.89	11.73	31,600
June 26, 2025	11.65	11.66	11.66	11.73	11.65	2,421
June 25, 2025	11.49	11.54	11.54	11.66	11.43	21,109
June 24, 2025	11.39	11.52	11.52	11.56	11.39	33,900
June 23, 2025	11.26	11.33	11.33	11.53	11.23	74,120
June 20, 2025	11.62	11.37	11.37	11.7	11.35	19,743
June 18, 2025	11.69	11.61	11.61	11.8	11.61	11,319
June 17, 2025	11.73	11.66	11.66	11.8	11.65	4,800
June 16, 2025	11.72	11.71	11.71	11.9	11.66	11,300
June 13, 2025	11.61	11.63	11.63	11.68	11.6	12,944
June 12, 2025	11.93	11.85	11.85	11.93	11.84	9,145
June 11, 2025	11.81	11.8	11.8	11.86	11.78	13,000
June 10, 2025	11.77	11.83	11.83	11.85	11.77	6,611
June 09, 2025	11.68	11.73	11.73	11.88	11.56	24,745
June 06, 2025	12.01	11.97	11.97	12.06	11.91	42,240
June 05, 2025	12.01	12.01	12.01	12.04	11.97	55,200
June 04, 2025	11.75	11.9	11.9	11.9	11.74	32,529
June 03, 2025	11.61	11.66	11.66	11.7	11.61	13,841
June 02, 2025	11.54	11.7	11.7	11.75	11.54	12,824
May 30, 2025	11.57	11.59	11.59	11.63	11.47	22,000
May 29, 2025	11.5	11.58	11.58	11.72	11.5	14,300

The New Germany Fund, Inc. (GF) NYSE