11.65
price up icon0.69%   0.08
 
loading

New Germany Fund Inc Stock (GF) Price History

The historical daily chart and data for New Germany Fund Inc stock (GF), show that the latest closing stock price as of August 22, 2025, is $11.65.
  • New Germany Fund Inc all-time high stock price is $21.69, occurred on December 28, 2020.
  • The lowest New Germany Fund Inc stock price recorded was $6.81 on October 13, 2022. Since then, New Germany Fund Inc's stock price has risen over 71.07% to $11.65 now.
  • The 52-week high stock price for GF is $12.82, representing a 10.04% increase from the current share price, occurred on August 08, 2025.
  • The 52-week low stock price for GF is $7.74, indicating a -33.56% decrease from the current share price, occurred on January 02, 2025.
  • The closing price of New Germany Fund Inc (GF) stock in the beginning of 2024 was $15.16. The stock closed the year at $7.89, a loss of over -47.97% for the year.
The table below shows more information about GF historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $11.70 $11.58 $0.12 11,753.0 +0.69%
Aug 21, 2025 $11.76 $11.55 $0.205 5,240.0 -0.86%
Aug 20, 2025 $11.82 $11.66 $0.1599 20,237.0 -1.10%
Aug 19, 2025 $11.88 $11.74 $0.145 4,229.0 +0.17%
Aug 18, 2025 $11.85 $11.73 $0.12 1,437.0 -0.93%
Aug 15, 2025 $11.94 $11.79 $0.1522 25,745.0 +0.34%
Aug 14, 2025 $11.89 $11.78 $0.1097 20,028.0 -0.34%
Aug 13, 2025 $11.95 $11.86 $0.09 17,672.0 +0.10%
Aug 12, 2025 $11.94 $11.88 $0.0623 18,821.0 -0.52%
Aug 11, 2025 $12.03 $11.90 $0.1369 7,585.0 -0.33%
Aug 08, 2025 $12.82 $11.91 $0.905 11,465.0 +0.59%
Aug 07, 2025 $12.06 $11.80 $0.2635 6,574.0 +1.28%
Aug 06, 2025 $11.82 $11.61 $0.2097 6,391.0 +1.63%
Aug 05, 2025 $11.68 $11.52 $0.1599 7,036.0 +0.27%
Aug 04, 2025 $11.62 $11.50 $0.12 30,135.0 +0.70%
Aug 01, 2025 $11.73 $11.39 $0.34 19,989.0 -2.55%
Jul 31, 2025 $11.82 $11.76 $0.06 3,667.0 -0.51%
Jul 30, 2025 $11.89 $11.81 $0.08 11,989.0 -1.09%
Jul 29, 2025 $12.06 $11.95 $0.11 6,161.0 -0.50%
Jul 28, 2025 $12.07 $12.01 $0.0638 10,514.0 -1.23%
Jul 25, 2025 $12.16 $12.06 $0.0987 4,318.0 +0.16%
Jul 24, 2025 $12.29 $12.14 $0.15 14,856.0 -0.25%

New Germany Fund Inc Stock (GF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of New Germany Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New Germany Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

New Germany Fund Inc Stock (GF) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $12.82 $11.39 $1.43 226,090.0 -0.94%
Jul, 2025 $12.47 $11.76 $0.71 261,842.0 -1.51%
Jun, 2025 $12.06 $11.23 $0.8306 444,990.0 +3.02%
May, 2025 $11.72 $10.58 $1.14 573,583.0 +10.49%
Apr, 2025 $10.52 $8.80 $1.72 409,822.0 +6.93%
Mar, 2025 $10.65 $9.16 $1.49 1,085,535.0 +8.52%
Feb, 2025 $9.12 $8.24 $0.8758 859,515.0 +7.36%
Jan, 2025 $8.50 $7.74 $0.76 652,854.0 +7.95%

New Germany Fund Inc Stock (GF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.45 $7.79 $0.66 936,083.0 -3.81%
Nov, 2024 $8.54 $7.94 $0.60 627,366.0 -3.90%
Oct, 2024 $8.93 $8.44 $0.49 590,839.0 -5.26%
Sep, 2024 $8.99 $8.26 $0.7294 309,149.0 +4.20%
Aug, 2024 $8.57 $7.90 $0.67 677,577.0 +1.66%
Jul, 2024 $8.68 $8.04 $0.6349 1,131,665.0 +3.63%
Jun, 2024 $8.79 $8.11 $0.68 660,833.0 -6.39%
May, 2024 $8.87 $8.39 $0.4799 700,878.0 +3.95%
Apr, 2024 $8.80 $8.25 $0.55 1,135,793.0 -4.02%
Mar, 2024 $8.72 $8.40 $0.3192 709,903.0 +3.20%
Feb, 2024 $8.50 $8.22 $0.28 408,827.0 +1.32%
Jan, 2024 $8.72 $8.15 $0.575 594,145.0 -4.69%

New Germany Fund Inc Stock (GF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.88 $8.29 $0.59 754,583.0 +3.80%
Nov, 2023 $8.49 $7.48 $1.01 430,618.0 +12.12%
Oct, 2023 $8.21 $7.38 $0.8324 410,180.0 -8.08%
Sep, 2023 $8.82 $7.96 $0.86 220,406.0 -6.95%
Aug, 2023 $9.32 $8.60 $0.72 524,213.0 -5.08%
Jul, 2023 $9.41 $8.64 $0.775 343,793.0 +3.01%
Jun, 2023 $9.06 $8.56 $0.50 294,145.0 +5.40%
May, 2023 $9.07 $8.48 $0.5851 316,619.0 -5.33%
Apr, 2023 $9.20 $8.61 $0.585 326,931.0 -0.99%
Mar, 2023 $9.52 $8.52 $1.00 268,129.0 -1.20%
Feb, 2023 $9.70 $9.04 $0.66 305,325.0 -3.97%
Jan, 2023 $9.58 $8.01 $1.57 569,393.0 +21.42%
closed_end_fund_foreign JOF
$10.51
price up icon 1.74%
closed_end_fund_foreign TWN
$48.90
price up icon 0.49%
closed_end_fund_foreign AWP
$4.00
price up icon 0.25%
closed_end_fund_foreign IGD
$5.87
price up icon 0.51%
closed_end_fund_foreign BGY
$5.78
price up icon 1.94%
closed_end_fund_foreign BOE
$11.48
price up icon 1.06%
Cap:     |  Volume (24h):