The New Germany Fund, Inc. (GF)
NYSE: GF · Real-Time Price · USD
11.18
+0.24 (2.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
The New Germany Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.11 | 11.18 | 11.04 | 11.18 | 11.18 | 2.22% | 13,719 |
| Dec 4, 2025 | 10.86 | 11.00 | 10.77 | 10.94 | 10.94 | 1.11% | 30,455 |
| Dec 3, 2025 | 10.83 | 10.90 | 10.81 | 10.82 | 10.82 | -0.78% | 9,734 |
| Dec 2, 2025 | 10.82 | 10.99 | 10.82 | 10.91 | 10.91 | 0.59% | 1,468 |
| Dec 1, 2025 | 10.85 | 10.90 | 10.82 | 10.84 | 10.84 | -0.13% | 5,771 |
| Nov 28, 2025 | 10.79 | 10.86 | 10.79 | 10.86 | 10.85 | 0.79% | 560 |
| Nov 26, 2025 | 10.62 | 10.90 | 10.60 | 10.77 | 10.77 | 0.65% | 12,394 |
| Nov 25, 2025 | 10.68 | 10.74 | 10.68 | 10.70 | 10.70 | 1.04% | 10,136 |
| Nov 24, 2025 | 10.58 | 10.59 | 10.56 | 10.59 | 10.59 | 0.09% | 6,353 |
| Nov 21, 2025 | 10.68 | 10.68 | 10.50 | 10.58 | 10.58 | 0.95% | 16,052 |
| Nov 20, 2025 | 10.49 | 10.52 | 10.44 | 10.48 | 10.48 | 0.87% | 14,287 |
| Nov 19, 2025 | 10.55 | 10.63 | 10.38 | 10.39 | 10.39 | -1.98% | 8,826 |
| Nov 18, 2025 | 10.60 | 10.70 | 10.52 | 10.60 | 10.60 | -0.28% | 3,442 |
| Nov 17, 2025 | 10.53 | 10.76 | 10.53 | 10.63 | 10.63 | 0.28% | 22,216 |
| Nov 14, 2025 | 10.58 | 10.63 | 10.58 | 10.60 | 10.60 | -1.03% | 2,751 |
| Nov 13, 2025 | 10.77 | 10.87 | 10.71 | 10.71 | 10.71 | -1.20% | 9,033 |
| Nov 12, 2025 | 10.69 | 10.92 | 10.69 | 10.84 | 10.84 | 1.03% | 2,570 |
| Nov 11, 2025 | 10.64 | 10.81 | 10.61 | 10.73 | 10.73 | 0.75% | 7,550 |
| Nov 10, 2025 | 10.63 | 10.78 | 10.45 | 10.65 | 10.65 | 1.04% | 124,783 |
| Nov 7, 2025 | 10.47 | 10.72 | 10.10 | 10.54 | 10.54 | -0.28% | 18,700 |
| Nov 6, 2025 | 10.68 | 10.68 | 10.57 | 10.57 | 10.57 | -2.58% | 8,243 |
| Nov 5, 2025 | 10.85 | 10.90 | 10.80 | 10.85 | 10.85 | 0.37% | 6,911 |
| Nov 4, 2025 | 10.99 | 10.99 | 10.76 | 10.81 | 10.81 | -2.88% | 9,836 |
| Nov 3, 2025 | 11.29 | 11.33 | 11.12 | 11.13 | 11.13 | -1.24% | 7,026 |
| Oct 31, 2025 | 11.20 | 11.27 | 11.15 | 11.27 | 11.27 | 0.09% | 6,943 |
| Oct 30, 2025 | 11.10 | 11.52 | 11.10 | 11.26 | 11.26 | 1.26% | 19,087 |
| Oct 29, 2025 | 11.24 | 11.25 | 11.10 | 11.12 | 11.12 | -1.68% | 10,314 |
| Oct 28, 2025 | 11.15 | 11.43 | 11.15 | 11.31 | 11.31 | 0.62% | 8,898 |
| Oct 27, 2025 | 11.18 | 11.25 | 11.18 | 11.24 | 11.24 | -0.09% | 8,608 |
| Oct 24, 2025 | 11.23 | 11.44 | 11.23 | 11.25 | 11.25 | 0.18% | 8,662 |
| Oct 23, 2025 | 11.10 | 11.23 | 11.06 | 11.23 | 11.23 | 0.99% | 67,042 |
| Oct 22, 2025 | 11.11 | 11.24 | 11.10 | 11.12 | 11.12 | -0.80% | 15,275 |
| Oct 21, 2025 | 11.16 | 11.21 | 11.16 | 11.21 | 11.21 | 0.90% | 10,033 |
| Oct 20, 2025 | 11.13 | 11.27 | 11.11 | 11.11 | 11.11 | 0.09% | 2,000 |
| Oct 17, 2025 | 11.33 | 11.35 | 11.10 | 11.10 | 11.10 | -2.03% | 7,632 |
| Oct 16, 2025 | 11.33 | 11.38 | 11.33 | 11.33 | 11.33 | 0.35% | 1,387 |
| Oct 15, 2025 | 11.28 | 11.48 | 11.28 | 11.29 | 11.29 | -1.41% | 8,686 |
| Oct 14, 2025 | 11.28 | 11.57 | 11.28 | 11.45 | 11.45 | 0.54% | 2,797 |
| Oct 13, 2025 | 11.52 | 11.64 | 11.36 | 11.39 | 11.39 | -0.18% | 4,770 |
| Oct 10, 2025 | 11.83 | 11.83 | 11.32 | 11.41 | 11.41 | -2.56% | 14,558 |
| Oct 9, 2025 | 11.73 | 11.73 | 11.69 | 11.71 | 11.71 | -0.76% | 7,346 |
| Oct 8, 2025 | 11.75 | 11.80 | 11.67 | 11.80 | 11.80 | 0.85% | 3,564 |
| Oct 7, 2025 | 11.67 | 11.74 | 11.67 | 11.70 | 11.70 | -0.70% | 3,021 |
| Oct 6, 2025 | 11.83 | 11.83 | 11.74 | 11.78 | 11.78 | 0.20% | 3,438 |
| Oct 3, 2025 | 11.80 | 11.82 | 11.66 | 11.76 | 11.76 | -0.17% | 7,018 |
| Oct 2, 2025 | 11.80 | 11.82 | 11.75 | 11.78 | 11.78 | -0.05% | 6,843 |
| Oct 1, 2025 | 11.58 | 11.90 | 11.58 | 11.79 | 11.79 | 1.96% | 4,242 |
| Sep 30, 2025 | 11.51 | 11.56 | 11.46 | 11.56 | 11.56 | 1.23% | 1,173 |
| Sep 29, 2025 | 11.31 | 11.42 | 11.31 | 11.42 | 11.42 | 0.53% | 14,879 |
| Sep 26, 2025 | 11.43 | 11.65 | 11.36 | 11.36 | 11.36 | - | 7,495 |