The New Germany Fund, Inc. (GF)
NYSE: GF · Real-Time Price · USD
11.05
-0.35 (-3.07%)
Mar 6, 2026, 4:00 PM EST - Market closed
The New Germany Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.24 | 11.24 | 11.04 | 11.05 | 11.05 | -3.07% | 11,461 |
| Mar 5, 2026 | 11.56 | 11.59 | 11.40 | 11.40 | 11.40 | -0.96% | 4,184 |
| Mar 4, 2026 | 11.51 | 11.70 | 11.48 | 11.51 | 11.51 | 0.09% | 8,428 |
| Mar 3, 2026 | 11.85 | 11.85 | 11.39 | 11.50 | 11.50 | -3.52% | 9,279 |
| Mar 2, 2026 | 11.89 | 12.17 | 11.87 | 11.92 | 11.92 | -0.83% | 8,928 |
| Feb 27, 2026 | 11.99 | 12.05 | 11.96 | 12.02 | 12.02 | -0.54% | 57,094 |
| Feb 26, 2026 | 12.16 | 12.16 | 12.08 | 12.09 | 12.09 | -0.45% | 2,990 |
| Feb 25, 2026 | 12.21 | 12.32 | 12.08 | 12.14 | 12.14 | 0.06% | 7,570 |
| Feb 24, 2026 | 12.12 | 12.18 | 12.12 | 12.13 | 12.13 | -0.22% | 3,055 |
| Feb 23, 2026 | 12.04 | 12.20 | 12.03 | 12.16 | 12.16 | -0.57% | 20,587 |
| Feb 20, 2026 | 12.11 | 12.32 | 12.10 | 12.23 | 12.23 | 0.66% | 8,738 |
| Feb 19, 2026 | 12.20 | 12.21 | 11.95 | 12.15 | 12.15 | -0.57% | 23,346 |
| Feb 18, 2026 | 12.08 | 12.29 | 12.08 | 12.22 | 12.22 | 1.92% | 24,396 |
| Feb 17, 2026 | 11.97 | 12.15 | 11.85 | 11.99 | 11.99 | 0.84% | 123,904 |
| Feb 13, 2026 | 11.96 | 12.02 | 11.89 | 11.89 | 11.89 | -1.00% | 9,834 |
| Feb 12, 2026 | 12.14 | 12.17 | 11.93 | 12.01 | 12.01 | -0.91% | 8,975 |
| Feb 11, 2026 | 12.25 | 12.25 | 12.12 | 12.12 | 12.12 | -0.41% | 2,632 |
| Feb 10, 2026 | 12.15 | 12.25 | 12.15 | 12.17 | 12.17 | -0.49% | 5,939 |
| Feb 9, 2026 | 12.17 | 12.28 | 12.17 | 12.23 | 12.23 | 0.49% | 20,297 |
| Feb 6, 2026 | 12.06 | 12.39 | 11.82 | 12.17 | 12.17 | 2.35% | 18,314 |
| Feb 5, 2026 | 11.78 | 11.92 | 11.74 | 11.89 | 11.89 | - | 8,785 |
| Feb 4, 2026 | 12.22 | 12.37 | 11.84 | 11.89 | 11.89 | -2.38% | 35,995 |
| Feb 3, 2026 | 12.32 | 12.32 | 12.15 | 12.18 | 12.18 | 0.16% | 7,825 |
| Feb 2, 2026 | 12.34 | 12.34 | 12.10 | 12.16 | 12.16 | 1.84% | 86,663 |
| Jan 30, 2026 | 11.85 | 12.00 | 11.85 | 11.94 | 11.94 | -0.25% | 8,630 |
| Jan 29, 2026 | 11.96 | 12.14 | 11.92 | 11.97 | 11.97 | -0.50% | 9,220 |
| Jan 28, 2026 | 12.09 | 12.09 | 11.96 | 12.03 | 12.03 | -0.99% | 3,935 |
| Jan 27, 2026 | 12.07 | 12.20 | 12.00 | 12.15 | 12.15 | 0.83% | 9,483 |
| Jan 26, 2026 | 11.96 | 12.10 | 11.95 | 12.05 | 12.05 | 0.84% | 15,256 |
| Jan 23, 2026 | 11.83 | 11.96 | 11.83 | 11.95 | 11.95 | 0.93% | 6,186 |
| Jan 22, 2026 | 11.84 | 11.90 | 11.74 | 11.84 | 11.84 | 0.42% | 2,788 |
| Jan 21, 2026 | 11.69 | 11.89 | 11.63 | 11.79 | 11.79 | 0.29% | 10,163 |
| Jan 20, 2026 | 11.79 | 11.82 | 11.67 | 11.76 | 11.76 | -1.21% | 6,138 |
| Jan 16, 2026 | 11.92 | 11.95 | 11.87 | 11.90 | 11.90 | -0.34% | 5,467 |
| Jan 15, 2026 | 11.92 | 11.98 | 11.85 | 11.94 | 11.94 | 0.17% | 4,038 |
| Jan 14, 2026 | 12.16 | 12.16 | 11.81 | 11.92 | 11.92 | -2.13% | 39,807 |
| Jan 13, 2026 | 12.11 | 12.49 | 12.10 | 12.18 | 12.18 | 0.66% | 21,393 |
| Jan 12, 2026 | 12.01 | 12.18 | 11.96 | 12.10 | 12.10 | 1.09% | 6,473 |
| Jan 9, 2026 | 12.03 | 12.03 | 11.88 | 11.97 | 11.97 | -0.25% | 12,226 |
| Jan 8, 2026 | 11.94 | 12.10 | 11.94 | 12.00 | 12.00 | 0.08% | 48,107 |
| Jan 7, 2026 | 11.89 | 12.00 | 11.89 | 11.99 | 11.99 | 0.84% | 7,986 |
| Jan 6, 2026 | 11.68 | 12.00 | 11.68 | 11.89 | 11.89 | 1.02% | 9,783 |
| Jan 5, 2026 | 11.55 | 11.82 | 11.52 | 11.77 | 11.77 | 2.53% | 23,741 |
| Jan 2, 2026 | 11.48 | 11.48 | 11.43 | 11.48 | 11.48 | 0.53% | 4,372 |
| Dec 31, 2025 | 11.32 | 11.50 | 11.32 | 11.42 | 11.42 | 0.88% | 8,523 |
| Dec 30, 2025 | 11.42 | 11.54 | 11.28 | 11.32 | 11.32 | -1.14% | 20,307 |
| Dec 29, 2025 | 11.36 | 11.50 | 11.36 | 11.45 | 11.32 | 0.62% | 10,611 |
| Dec 26, 2025 | 11.41 | 11.50 | 11.35 | 11.38 | 11.25 | -0.44% | 8,433 |
| Dec 24, 2025 | 11.46 | 11.50 | 11.43 | 11.43 | 11.30 | - | 7,059 |
| Dec 23, 2025 | 11.33 | 11.51 | 11.18 | 11.43 | 11.30 | 1.24% | 24,171 |
| Dec 22, 2025 | 11.40 | 11.40 | 11.21 | 11.29 | 11.16 | -0.96% | 20,493 |
| Dec 19, 2025 | 11.38 | 11.50 | 11.31 | 11.40 | 11.27 | 0.44% | 24,813 |
| Dec 18, 2025 | 11.36 | 11.38 | 11.29 | 11.35 | 11.22 | 0.98% | 6,540 |
| Dec 17, 2025 | 11.33 | 11.33 | 11.12 | 11.24 | 11.11 | -0.97% | 9,273 |
| Dec 16, 2025 | 11.27 | 11.37 | 11.27 | 11.35 | 11.22 | 1.25% | 14,824 |
| Dec 15, 2025 | 11.29 | 11.35 | 11.20 | 11.21 | 11.08 | -0.44% | 21,609 |
| Dec 12, 2025 | 11.25 | 11.26 | 11.13 | 11.26 | 11.13 | 0.36% | 18,138 |
| Dec 11, 2025 | 11.05 | 11.29 | 11.05 | 11.22 | 11.09 | 0.99% | 4,799 |
| Dec 10, 2025 | 11.04 | 11.14 | 11.04 | 11.11 | 10.98 | -0.27% | 3,615 |
| Dec 9, 2025 | 11.16 | 11.21 | 11.07 | 11.14 | 11.01 | 0.18% | 3,751 |
| Dec 8, 2025 | 11.17 | 11.17 | 11.12 | 11.12 | 10.99 | -0.56% | 352 |
| Dec 5, 2025 | 11.11 | 11.18 | 11.04 | 11.18 | 11.06 | 2.22% | 13,719 |
| Dec 4, 2025 | 10.86 | 11.00 | 10.77 | 10.94 | 10.82 | 1.11% | 30,455 |
| Dec 3, 2025 | 10.83 | 10.90 | 10.81 | 10.82 | 10.70 | -0.78% | 9,734 |
| Dec 2, 2025 | 10.82 | 10.99 | 10.82 | 10.91 | 10.78 | 0.59% | 1,468 |
| Dec 1, 2025 | 10.85 | 10.90 | 10.82 | 10.84 | 10.72 | -0.13% | 5,771 |
| Nov 28, 2025 | 10.79 | 10.86 | 10.79 | 10.86 | 10.73 | 0.79% | 562 |
| Nov 26, 2025 | 10.62 | 10.90 | 10.60 | 10.77 | 10.65 | 0.65% | 12,394 |
| Nov 25, 2025 | 10.68 | 10.74 | 10.68 | 10.70 | 10.58 | 1.04% | 10,136 |
| Nov 24, 2025 | 10.58 | 10.59 | 10.56 | 10.59 | 10.47 | 0.09% | 6,353 |
| Nov 21, 2025 | 10.68 | 10.68 | 10.50 | 10.58 | 10.46 | 0.95% | 16,052 |
| Nov 20, 2025 | 10.49 | 10.52 | 10.44 | 10.48 | 10.36 | 0.87% | 14,287 |
| Nov 19, 2025 | 10.55 | 10.63 | 10.38 | 10.39 | 10.27 | -1.98% | 8,826 |
| Nov 18, 2025 | 10.60 | 10.70 | 10.52 | 10.60 | 10.48 | -0.28% | 3,442 |
| Nov 17, 2025 | 10.53 | 10.76 | 10.53 | 10.63 | 10.51 | 0.28% | 22,216 |
| Nov 14, 2025 | 10.58 | 10.63 | 10.58 | 10.60 | 10.48 | -1.03% | 2,751 |
| Nov 13, 2025 | 10.77 | 10.87 | 10.71 | 10.71 | 10.59 | -1.20% | 9,033 |
| Nov 12, 2025 | 10.69 | 10.92 | 10.69 | 10.84 | 10.72 | 1.03% | 2,570 |
| Nov 11, 2025 | 10.64 | 10.81 | 10.61 | 10.73 | 10.61 | 0.75% | 7,550 |
| Nov 10, 2025 | 10.63 | 10.78 | 10.45 | 10.65 | 10.53 | 1.04% | 124,783 |
| Nov 7, 2025 | 10.47 | 10.72 | 10.10 | 10.54 | 10.42 | -0.28% | 18,700 |
| Nov 6, 2025 | 10.68 | 10.68 | 10.57 | 10.57 | 10.45 | -2.58% | 8,243 |
| Nov 5, 2025 | 10.85 | 10.90 | 10.80 | 10.85 | 10.73 | 0.37% | 6,911 |
| Nov 4, 2025 | 10.99 | 10.99 | 10.76 | 10.81 | 10.69 | -2.88% | 9,836 |
| Nov 3, 2025 | 11.29 | 11.33 | 11.12 | 11.13 | 11.00 | -1.24% | 7,026 |
| Oct 31, 2025 | 11.20 | 11.27 | 11.15 | 11.27 | 11.14 | 0.09% | 6,943 |
| Oct 30, 2025 | 11.10 | 11.52 | 11.10 | 11.26 | 11.13 | 1.26% | 19,087 |
| Oct 29, 2025 | 11.24 | 11.25 | 11.10 | 11.12 | 10.99 | -1.68% | 10,314 |
| Oct 28, 2025 | 11.15 | 11.43 | 11.15 | 11.31 | 11.18 | 0.62% | 8,898 |
| Oct 27, 2025 | 11.18 | 11.25 | 11.18 | 11.24 | 11.11 | -0.09% | 8,608 |
| Oct 24, 2025 | 11.23 | 11.44 | 11.23 | 11.25 | 11.12 | 0.18% | 8,662 |
| Oct 23, 2025 | 11.10 | 11.23 | 11.06 | 11.23 | 11.10 | 0.99% | 67,042 |
| Oct 22, 2025 | 11.11 | 11.24 | 11.10 | 11.12 | 10.99 | -0.80% | 15,275 |
| Oct 21, 2025 | 11.16 | 11.21 | 11.16 | 11.21 | 11.08 | 0.90% | 10,033 |
| Oct 20, 2025 | 11.13 | 11.27 | 11.11 | 11.11 | 10.98 | 0.09% | 2,000 |
| Oct 17, 2025 | 11.33 | 11.35 | 11.10 | 11.10 | 10.97 | -2.03% | 7,632 |
| Oct 16, 2025 | 11.33 | 11.38 | 11.33 | 11.33 | 11.20 | 0.35% | 1,387 |
| Oct 15, 2025 | 11.28 | 11.48 | 11.28 | 11.29 | 11.16 | -1.41% | 8,686 |
| Oct 14, 2025 | 11.28 | 11.57 | 11.28 | 11.45 | 11.32 | 0.54% | 2,797 |
| Oct 13, 2025 | 11.52 | 11.64 | 11.36 | 11.39 | 11.26 | -0.18% | 4,770 |