New Germany Fund Inc. (The) Common Stockのデータ

New Germany Fund Inc. (The) Common Stockの基本情報

名前 New Germany Fund Inc. (The) Common Stock
ティッカー GF
国 United States
上場年 1990.0
セクター nan

New Germany Fund Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.74 20.47 20.47 20.66 20300.0 20.66
2021-02-12 20.5 20.2 20.33 20.5 15800.0 20.5
2021-02-11 20.38 18.36 20.28 20.33 38700.0 20.33
2021-02-10 20.34 20.21 20.29 20.26 11900.0 20.26
2021-02-09 20.42 20.3 20.3 20.34 73600.0 20.34
2021-02-08 20.48 20.11 20.11 20.31 32800.0 20.31
2021-02-05 20.14 20.05 20.08 20.1 37900.0 20.1
2021-02-04 20.1 19.94 20.1 19.99 15500.0 19.99
2021-02-03 20.1 19.76 19.96 20.03 17300.0 20.03
2021-02-02 20.03 19.62 20.03 19.9 16700.0 19.9
2021-02-01 20.37 19.63 19.79 19.86 25200.0 19.86
2021-01-29 19.74 19.48 19.64 19.58 9000.0 19.58
2021-01-28 20.0 19.63 19.72 19.74 17600.0 19.74
2021-01-27 19.64 19.32 19.64 19.48 16200.0 19.48
2021-01-26 20.05 19.93 20.01 20.05 11500.0 20.05
2021-01-25 20.11 19.75 20.01 19.88 10900.0 19.88
2021-01-22 20.19 19.93 19.97 20.18 2400.0 20.18
2021-01-21 20.1 19.96 19.96 20.0 21100.0 20.0
2021-01-20 20.1 19.53 19.84 19.94 8500.0 19.94
2021-01-19 19.86 19.58 19.68 19.6 12400.0 19.6
2021-01-15 20.07 19.2 19.54 19.65 13600.0 19.65
2021-01-14 19.76 19.65 19.69 19.76 56200.0 19.76
2021-01-13 19.76 19.27 19.38 19.76 12800.0 19.76
2021-01-12 19.47 19.22 19.47 19.31 9000.0 19.31
2021-01-11 19.49 19.41 19.43 19.45 8300.0 19.45
2021-01-08 19.92 19.57 19.74 19.68 18600.0 19.68
2021-01-07 19.58 19.32 19.54 19.58 25400.0 19.58
2021-01-06 19.66 19.22 19.66 19.39 80900.0 19.39
2021-01-05 19.59 19.25 19.43 19.51 20700.0 19.51
2021-01-04 19.61 19.28 19.37 19.35 10600.0 19.35
2020-12-31 19.06 19.01 19.02 19.03 19300.0 19.03
2020-12-30 19.1 18.99 19.0 19.03 15800.0 19.03
2020-12-29 19.28 18.68 19.28 18.9 58000.0 18.9
2020-12-28 21.69 21.1 21.37 21.22 32900.0 19.1
2020-12-24 21.06 20.98 21.03 21.03 17400.0 18.93
2020-12-23 21.15 20.77 21.05 21.05 28300.0 18.95
2020-12-22 20.95 20.7 20.71 20.83 16100.0 18.75
2020-12-21 20.63 20.07 20.14 20.63 49600.0 18.57
2020-12-18 20.46 20.4 20.46 20.42 30600.0 18.38
2020-12-17 20.43 20.25 20.25 20.36 35500.0 18.33
2020-12-16 20.32 20.01 20.01 20.23 18500.0 18.21
2020-12-15 20.0 19.92 19.93 19.95 10700.0 17.96
2020-12-14 19.92 19.74 19.74 19.9 9500.0 17.91
2020-12-11 19.74 19.47 19.5 19.64 10100.0 17.68
2020-12-10 19.74 19.47 19.47 19.63 12800.0 17.67
2020-12-09 19.73 19.5 19.62 19.5 4900.0 17.55
2020-12-08 19.49 19.3 19.3 19.47 3700.0 17.53
2020-12-07 19.4 19.36 19.38 19.39 6800.0 17.45
2020-12-04 19.42 19.26 19.26 19.34 9200.0 17.41
2020-12-03 19.24 18.96 18.96 19.24 8700.0 17.32
2020-12-02 19.6 18.9 18.99 19.06 52300.0 17.16
2020-12-01 20.03 18.75 18.93 19.07 60300.0 17.17
2020-11-30 18.94 18.69 18.77 18.72 23400.0 16.85
2020-11-27 18.73 18.68 18.73 18.7 1100.0 16.83
2020-11-25 18.7 18.67 18.67 18.7 300.0 16.83
2020-11-24 18.85 18.69 18.81 18.71 7100.0 16.84
2020-11-23 18.88 18.59 18.59 18.68 8000.0 16.81
2020-11-20 18.44 18.25 18.25 18.36 4700.0 16.53
2020-11-19 18.49 18.19 18.19 18.48 8400.0 16.63
2020-11-18 18.25 18.16 18.25 18.2 6400.0 16.38
2020-11-17 18.34 17.68 17.68 18.21 7800.0 16.39
2020-11-16 18.17 17.47 17.91 17.77 10800.0 16.0
2020-11-13 17.89 17.81 17.81 17.87 7600.0 16.09
2020-11-12 17.76 17.54 17.67 17.59 10300.0 15.83
2020-11-11 17.9 17.48 17.82 17.73 11900.0 15.96
2020-11-10 18.1 17.73 17.97 17.87 7700.0 16.09
2020-11-09 18.45 17.95 18.02 17.95 8000.0 16.16
2020-11-06 17.48 17.23 17.43 17.43 51100.0 15.69
2020-11-05 17.36 17.31 17.32 17.35 11500.0 15.62
2020-11-04 17.08 16.73 16.73 16.96 10800.0 15.27
2020-11-03 16.7 16.56 16.56 16.59 6300.0 14.93
2020-11-02 16.54 16.22 16.25 16.22 8200.0 14.6
2020-10-30 16.07 15.99 15.99 16.0 7600.0 14.4
2020-10-29 16.15 15.86 15.86 16.15 5300.0 14.54
2020-10-28 16.29 15.57 16.29 15.92 29900.0 14.33
2020-10-27 16.9 16.6 16.77 16.6 6100.0 14.94
2020-10-26 16.89 16.7 16.89 16.7 24200.0 15.03
2020-10-23 17.37 17.24 17.37 17.24 5500.0 15.52
2020-10-22 17.33 17.14 17.15 17.3 30800.0 15.57
2020-10-21 17.42 17.24 17.33 17.26 9000.0 15.54
2020-10-20 17.62 17.45 17.51 17.45 6300.0 15.71
2020-10-19 17.5 17.35 17.5 17.35 6800.0 15.62
2020-10-16 17.49 17.26 17.27 17.49 12900.0 15.74
2020-10-15 17.19 17.0 17.18 17.19 1500.0 15.47
2020-10-14 17.59 17.41 17.5 17.55 6500.0 15.8
2020-10-13 17.44 17.35 17.44 17.43 5600.0 15.69
2020-10-12 17.78 17.65 17.68 17.67 5900.0 15.91
2020-10-09 17.54 17.41 17.46 17.5 2500.0 15.75
2020-10-08 17.49 17.35 17.35 17.49 800.0 15.74
2020-10-07 17.54 17.38 17.38 17.45 15200.0 15.71
2020-10-06 17.51 17.1 17.44 17.1 11900.0 15.39
2020-10-05 17.39 17.01 17.01 17.35 9800.0 15.62
2020-10-02 16.99 16.86 16.99 16.93 8200.0 15.24
2020-10-01 17.12 16.97 16.97 17.12 3400.0 15.41
2020-09-30 16.9 16.63 16.71 16.88 12400.0 15.19
2020-09-29 16.69 16.52 16.52 16.66 34200.0 15.0
2020-09-28 16.69 16.56 16.56 16.6 7500.0 14.94
2020-09-25 16.38 16.19 16.24 16.38 18600.0 14.74
2020-09-24 16.59 16.01 16.56 16.5 26800.0 14.85
2020-09-23 16.62 16.51 16.55 16.53 9400.0 14.88
2020-09-22 16.58 16.42 16.42 16.58 15300.0 14.92
2020-09-21 16.81 16.42 16.81 16.56 12500.0 14.91
2020-09-18 17.26 17.0 17.01 17.16 5900.0 15.45
2020-09-17 17.07 16.98 17.03 17.06 15300.0 15.36
2020-09-16 17.2 16.9 17.06 17.2 9700.0 15.48
2020-09-15 17.35 17.01 17.17 17.01 13500.0 15.31
2020-09-14 17.27 17.06 17.22 17.22 45600.0 15.5
2020-09-11 17.4 17.19 17.19 17.28 63200.0 15.55
2020-09-10 17.15 16.93 17.15 17.0 8300.0 15.3
2020-09-09 17.15 16.96 17.03 17.08 13800.0 15.37
2020-09-08 16.79 16.61 16.65 16.67 8500.0 15.01
2020-09-04 17.09 16.6 17.09 16.83 25200.0 15.15
2020-09-03 17.5 17.01 17.37 17.23 19200.0 15.51
2020-09-02 17.95 17.4 17.47 17.53 19400.0 15.78
2020-09-01 17.43 17.18 17.18 17.4 9000.0 15.66
2020-08-31 17.15 17.13 17.13 17.15 2800.0 15.44
2020-08-28 17.23 17.05 17.18 17.06 44000.0 15.36
2020-08-27 17.38 17.13 17.31 17.13 9600.0 15.42
2020-08-26 17.39 17.29 17.39 17.29 11600.0 15.56
2020-08-25 17.43 17.3 17.43 17.31 9900.0 15.58
2020-08-24 17.35 17.21 17.21 17.28 9800.0 15.55
2020-08-21 17.41 16.76 16.95 16.99 23300.0 15.29
2020-08-20 17.27 17.17 17.23 17.22 14100.0 15.5
2020-08-19 17.43 17.3 17.35 17.36 22400.0 15.63
2020-08-18 17.41 17.22 17.41 17.33 14900.0 15.6
2020-08-17 17.34 17.12 17.15 17.22 17200.0 15.5
2020-08-14 17.19 17.06 17.19 17.1 17600.0 15.39
2020-08-13 17.34 17.23 17.34 17.3 15600.0 15.57
2020-08-12 17.43 17.34 17.37 17.39 14000.0 15.65
2020-08-11 17.35 16.95 17.13 17.01 28900.0 15.31
2020-08-10 16.95 16.88 16.88 16.95 9000.0 15.26
2020-08-07 16.77 16.72 16.72 16.75 7600.0 15.08
2020-08-06 16.83 16.66 16.66 16.83 7900.0 15.15
2020-08-05 16.66 16.57 16.57 16.6 17300.0 14.94
2020-08-04 16.54 16.39 16.39 16.52 13800.0 14.87
2020-08-03 16.63 16.29 16.33 16.5 26800.0 14.85
2020-07-31 16.17 16.02 16.11 16.14 31500.0 14.53
2020-07-30 16.44 16.19 16.25 16.33 26800.0 14.7
2020-07-29 16.62 16.55 16.55 16.55 6500.0 14.9
2020-07-28 16.6 16.45 16.5 16.45 17600.0 14.81
2020-07-27 16.61 16.42 16.5 16.59 39900.0 14.93
2020-07-24 16.74 16.05 16.12 16.48 24300.0 14.83
2020-07-23 16.65 16.13 16.57 16.3 34300.0 14.67
2020-07-22 16.66 16.45 16.48 16.51 21800.0 14.86
2020-07-21 16.46 16.13 16.31 16.41 28600.0 14.77
2020-07-20 16.22 16.02 16.2 16.22 11400.0 14.6
2020-07-17 16.32 16.19 16.19 16.19 11300.0 14.57
2020-07-16 16.13 16.01 16.01 16.07 12800.0 14.47
2020-07-15 16.38 16.02 16.22 16.25 54600.0 14.63
2020-07-14 16.06 15.97 15.97 16.0 8400.0 14.4
2020-07-13 16.11 15.88 15.96 15.88 42600.0 14.29
2020-07-10 16.1 15.87 16.06 15.99 27900.0 14.39
2020-07-09 16.52 15.97 16.25 16.0 34100.0 14.4
2020-07-08 16.6 15.83 15.85 16.6 24200.0 14.94
2020-07-07 15.93 15.74 15.82 15.93 35000.0 14.34
2020-07-06 15.95 15.81 15.9 15.92 30000.0 14.33
2020-07-02 15.81 15.52 15.63 15.62 20400.0 14.06
2020-07-01 15.4 15.26 15.33 15.32 9400.0 13.79
2020-06-30 15.29 15.02 15.02 15.18 25700.0 13.66
2020-06-29 15.15 14.92 14.97 15.1 29300.0 13.59
2020-06-26 15.16 14.83 15.16 14.94 13500.0 13.45
2020-06-25 15.25 14.89 14.89 15.25 13400.0 13.73
2020-06-24 15.15 14.93 15.15 15.03 30500.0 13.53
2020-06-23 15.41 15.3 15.36 15.32 18500.0 13.79
2020-06-22 15.18 15.04 15.11 15.17 11700.0 13.66
2020-06-19 15.15 14.83 15.15 15.06 20000.0 13.56
2020-06-18 15.07 14.95 15.07 14.96 11000.0 13.47
2020-06-17 15.11 15.03 15.04 15.05 17200.0 13.55
2020-06-16 15.15 14.81 15.11 14.9 18000.0 13.41
2020-06-15 14.79 14.22 14.55 14.76 66000.0 13.29
2020-06-12 15.13 14.54 14.66 14.89 65100.0 13.4
2020-06-11 14.91 14.38 14.91 14.41 22800.0 12.97
2020-06-10 15.4 15.17 15.26 15.22 13000.0 13.7
2020-06-09 15.32 15.01 15.32 15.22 19800.0 13.7
2020-06-08 15.74 15.53 15.64 15.61 30300.0 14.05
2020-06-05 15.59 15.47 15.47 15.57 9500.0 14.02
2020-06-04 15.28 14.97 14.97 15.18 25300.0 13.66
2020-06-03 15.21 15.07 15.14 15.19 43300.0 13.67
2020-06-02 14.85 14.47 14.47 14.75 73900.0 13.28
2020-06-01 14.49 14.22 14.27 14.49 28500.0 13.04
2020-05-29 14.25 14.01 14.25 14.2 37500.0 12.78
2020-05-28 14.25 14.03 14.15 14.06 36400.0 12.66
2020-05-27 14.33 14.23 14.26 14.28 101800.0 12.85
2020-05-26 14.14 13.89 13.89 14.03 11900.0 12.63
2020-05-22 13.6 13.44 13.5 13.44 12600.0 12.1
2020-05-21 13.65 13.51 13.57 13.56 18100.0 12.21
2020-05-20 13.68 13.46 13.53 13.46 22200.0 12.12
2020-05-19 13.42 13.27 13.29 13.28 40400.0 11.95
2020-05-18 13.47 13.24 13.24 13.45 52800.0 12.11
2020-05-15 12.91 12.68 12.78 12.87 7000.0 11.58
2020-05-14 13.1 12.79 12.97 13.1 22800.0 11.48
2020-05-13 13.35 13.17 13.35 13.21 18400.0 11.58
2020-05-12 13.61 13.26 13.54 13.35 42200.0 11.7
2020-05-11 13.46 13.31 13.42 13.43 8400.0 11.77
2020-05-08 13.55 13.49 13.54 13.53 7700.0 11.86
2020-05-07 13.27 13.07 13.19 13.24 14300.0 11.61
2020-05-06 13.14 12.91 13.14 12.98 8300.0 11.38
2020-05-05 12.9 12.74 12.85 12.89 15100.0 11.3
2020-05-04 12.8 12.42 12.53 12.77 12900.0 11.2
2020-05-01 12.91 12.71 12.91 12.85 25600.0 11.27
2020-04-30 13.04 12.84 13.04 13.03 37900.0 11.42
2020-04-29 13.29 12.89 12.91 13.29 35100.0 11.65
2020-04-28 12.95 12.55 12.95 12.73 20800.0 11.16
2020-04-27 12.81 12.71 12.81 12.74 20000.0 11.17
2020-04-24 12.83 12.44 12.58 12.83 10700.0 11.25
2020-04-23 12.61 12.39 12.5 12.45 11500.0 10.92
2020-04-22 12.6 12.42 12.6 12.49 2600.0 10.95
2020-04-21 12.36 12.12 12.26 12.29 30800.0 10.77
2020-04-20 12.65 12.47 12.52 12.47 19800.0 10.93
2020-04-17 12.95 12.55 12.79 12.95 19300.0 11.35
2020-04-16 12.67 12.0 12.67 12.36 30200.0 10.84
2020-04-15 12.55 12.22 12.55 12.39 22400.0 10.86
2020-04-14 12.97 12.51 12.51 12.97 2900.0 11.37
2020-04-13 12.35 12.26 12.31 12.28 25400.0 10.77
2020-04-09 12.59 12.47 12.47 12.59 10600.0 11.04
2020-04-08 12.31 12.01 12.07 12.22 16000.0 10.71
2020-04-07 12.27 11.75 12.27 12.11 13900.0 10.62
2020-04-06 11.84 11.68 11.69 11.82 21100.0 10.36
2020-04-03 11.29 10.67 11.18 11.28 28200.0 9.89
2020-04-02 11.42 11.1 11.14 11.42 10200.0 10.01
2020-04-01 11.38 11.14 11.38 11.15 38600.0 9.78
2020-03-31 11.72 11.54 11.66 11.61 13900.0 10.18
2020-03-30 11.66 11.45 11.47 11.66 11800.0 10.22
2020-03-27 11.69 11.2 11.29 11.62 38700.0 10.19
2020-03-26 11.72 11.08 11.08 11.72 6100.0 10.28
2020-03-25 11.19 10.26 10.26 11.15 53200.0 9.78
2020-03-24 10.45 10.01 10.01 10.45 41800.0 9.16
2020-03-23 9.85 9.45 9.8 9.58 46500.0 8.4
2020-03-20 10.03 9.5 9.65 9.62 36700.0 8.43
2020-03-19 9.55 9.29 9.45 9.45 54100.0 8.28
2020-03-18 9.61 9.41 9.51 9.5 73800.0 8.33
2020-03-17 10.17 9.97 10.0 10.1 28900.0 8.85
2020-03-16 10.27 8.24 8.31 9.85 107500.0 8.64
2020-03-13 12.12 11.19 12.06 11.25 66000.0 9.86
2020-03-12 12.07 11.16 12.0 11.22 69100.0 9.84
2020-03-11 13.16 12.7 13.08 12.75 26800.0 11.18
2020-03-10 13.59 13.21 13.52 13.5 42400.0 11.84
2020-03-09 13.25 12.23 12.85 13.18 40500.0 11.56
2020-03-06 14.23 14.1 14.12 14.22 14200.0 12.47
2020-03-05 14.45 14.25 14.25 14.35 34700.0 12.58
2020-03-04 14.69 14.35 14.35 14.69 19500.0 12.88
2020-03-03 14.67 14.16 14.3 14.16 28500.0 12.41
2020-03-02 14.26 13.98 14.12 14.19 28800.0 12.44
2020-02-28 14.09 13.79 13.93 13.92 54000.0 12.2
2020-02-27 14.6 14.32 14.5 14.39 25000.0 12.62
2020-02-26 14.94 14.7 14.94 14.71 16500.0 12.9
2020-02-25 15.12 14.72 15.12 14.72 69400.0 12.91
2020-02-24 15.22 14.95 15.2 15.05 34800.0 13.19
2020-02-21 15.73 15.62 15.73 15.66 9300.0 13.73
2020-02-20 15.81 15.69 15.8 15.69 17800.0 13.76
2020-02-19 15.81 15.75 15.75 15.77 3200.0 13.83
2020-02-18 15.7 15.66 15.66 15.69 7300.0 13.76