Stockscreener 앱 받기
8.1711
0.59%
-0.0489
시간 외 거래:
8.17
-0.0011
-0.01%
New Germany Fund Inc 주식 (GF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.25 | $8.17 | $0.0789 | 8,706.0 | -0.59% |
| 2024-11-15 | $8.30 | $8.18 | $0.1175 | 46,684.0 | -0.66% |
| 2024-11-14 | $8.35 | $8.26 | $0.0867 | 28,702.0 | +0.55% |
| 2024-11-13 | $8.26 | $8.20 | $0.0577 | 12,919.0 | -0.60% |
| 2024-11-12 | $8.39 | $8.27 | $0.126 | 15,593.0 | -1.19% |
| 2024-11-11 | $8.51 | $8.38 | $0.13 | 6,874.0 | +0.96% |
| 2024-11-08 | $8.43 | $8.30 | $0.13 | 36,936.0 | -1.89% |
| 2024-11-07 | $8.46 | $8.29 | $0.17 | 11,740.0 | +3.05% |
| 2024-11-06 | $8.37 | $8.16 | $0.21 | 67,632.0 | -3.75% |
| 2024-11-05 | $8.54 | $8.46 | $0.08 | 17,391.0 | +0.71% |
| 2024-11-04 | $8.51 | $8.44 | $0.0704 | 14,450.0 | -0.12% |
| 2024-11-01 | $8.52 | $8.47 | $0.05 | 17,564.0 | +0.24% |
| 2024-10-31 | $8.50 | $8.44 | $0.06 | 5,449.0 | -1.17% |
| 2024-10-30 | $8.57 | $8.53 | $0.045 | 10,730.0 | -0.70% |
| 2024-10-29 | $8.67 | $8.62 | $0.0466 | 56,147.0 | -0.81% |
| 2024-10-28 | $8.78 | $8.67 | $0.11 | 28,631.0 | +0.12% |
| 2024-10-25 | $8.69 | $8.62 | $0.07 | 20,137.0 | +0.12% |
| 2024-10-24 | $8.70 | $8.65 | $0.05 | 5,533.0 | +0.35% |
| 2024-10-23 | $8.68 | $8.55 | $0.13 | 22,117.0 | -0.12% |
| 2024-10-22 | $8.70 | $8.63 | $0.068 | 6,727.0 | -0.23% |
New Germany Fund Inc 주식 (GF) 연도별 가격 이력
이 심층 분석에서는 New Germany Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Germany Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Germany Fund Inc 주식 (GF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.54 | $8.16 | $0.38 | 293,897.0 | -3.41% |
| 2024-10 | $8.93 | $8.44 | $0.49 | 590,839.0 | -5.26% |
| 2024-09 | $8.99 | $8.26 | $0.7294 | 309,149.0 | +4.20% |
| 2024-08 | $8.57 | $7.90 | $0.67 | 677,577.0 | +1.66% |
| 2024-07 | $8.68 | $8.04 | $0.6349 | 1,131,665.0 | +3.63% |
| 2024-06 | $8.79 | $8.11 | $0.68 | 660,833.0 | -6.39% |
| 2024-05 | $8.87 | $8.39 | $0.4799 | 700,878.0 | +3.95% |
| 2024-04 | $8.80 | $8.25 | $0.55 | 1,135,793.0 | -4.02% |
| 2024-03 | $8.72 | $8.40 | $0.3192 | 709,903.0 | +3.20% |
| 2024-02 | $8.50 | $8.22 | $0.28 | 408,827.0 | +1.32% |
| 2024-01 | $8.72 | $8.15 | $0.575 | 594,145.0 | -4.69% |
New Germany Fund Inc 주식 (GF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.88 | $8.29 | $0.59 | 754,583.0 | +3.80% |
| 2023-11 | $8.49 | $7.48 | $1.01 | 430,618.0 | +12.12% |
| 2023-10 | $8.21 | $7.38 | $0.8324 | 410,180.0 | -8.08% |
| 2023-09 | $8.82 | $7.96 | $0.86 | 220,406.0 | -6.95% |
| 2023-08 | $9.32 | $8.60 | $0.72 | 524,213.0 | -5.08% |
| 2023-07 | $9.41 | $8.64 | $0.775 | 343,793.0 | +3.01% |
| 2023-06 | $9.06 | $8.56 | $0.50 | 294,145.0 | +5.40% |
| 2023-05 | $9.07 | $8.48 | $0.5851 | 316,619.0 | -5.33% |
| 2023-04 | $9.20 | $8.61 | $0.585 | 326,931.0 | -0.99% |
| 2023-03 | $9.52 | $8.52 | $1.00 | 268,129.0 | -1.20% |
| 2023-02 | $9.70 | $9.04 | $0.66 | 305,325.0 | -3.97% |
| 2023-01 | $9.58 | $8.01 | $1.57 | 569,393.0 | +21.42% |
New Germany Fund Inc 주식 (GF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.50 | $7.80 | $0.70 | 663,803.0 | -3.90% |
| 2022-11 | $8.35 | $7.34 | $1.01 | 537,355.0 | +10.80% |
| 2022-10 | $7.62 | $6.81 | $0.81 | 329,335.0 | +6.47% |
| 2022-09 | $8.21 | $6.83 | $1.38 | 444,429.0 | -10.65% |
| 2022-08 | $9.02 | $7.73 | $1.29 | 561,568.0 | -7.81% |
| 2022-07 | $8.59 | $7.64 | $0.945 | 422,185.0 | +0.18% |
| 2022-06 | $10.32 | $8.39 | $1.93 | 356,733.0 | -13.78% |
| 2022-05 | $10.53 | $9.14 | $1.39 | 360,783.0 | -5.02% |
| 2022-04 | $11.54 | $10.29 | $1.25 | 470,102.0 | -9.89% |
| 2022-03 | $12.12 | $10.50 | $1.62 | 771,778.0 | -4.91% |
| 2022-02 | $13.70 | $11.74 | $1.96 | 408,009.0 | -10.50% |
| 2022-01 | $15.44 | $12.56 | $2.88 | 513,638.0 | -9.32% |
0.40%
자본화:
|
볼륨(24시간):