NYSE · GF · stock
New Germany Fund INC (GF) stock price history
Every NYSE trading session of New Germany Fund INC from Jan 25, 1990 to Nov 12, 2026: 9,214 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GF adjusted close, 1990 to 2026
- $14.19
- All time high, 2021
- $12.35
- 52 week high, $9.85 low
- 9,214
- Daily sessions since 1990
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1990 to 2026 series and minute bars.
GF key facts
- New Germany Fund INC (GF) closed at $10.34 on Nov 12, 2026 on NYSE.
- GF's all time high close is $14.19, set on Sep 13, 2021; its all time low close is $0.6926 on Oct 9, 2002.
- GF's 52 week range is $9.85 to $12.35.
- GF returned -2.2% over the year to Nov 12, 2026 and -22.4% over five years.
- Over ten years GF returned +87%, +6.4% a year compounded.
- GF's deepest drawdown was -79.4% from Mar 16, 2000 to Oct 9, 2002.
- DataCedar holds 9,214 daily sessions of GF history from Jan 25, 1990 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GF price chart, 1990 to 2026
GF returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -10.9% |
| 6 months | -10.6% |
| Year to date | -7.4% |
| 1 year | -2.2% |
| 3 years | +32.8% |
| 5 years | -22.4% |
| 10 years | +86.6% |
| Since Jan 25, 1990 | +374.6% |
| Compound annual growth, 36.8 years | +4.3% |
GF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $14.19 on Sep 13, 2021
- All time low close
- $0.6926 on Oct 9, 2002
- 52 week high
- $12.35 on Jun 1, 2026
- 52 week low
- $9.85 on Mar 30, 2026
- Deepest drawdown
- -79.4% from Mar 16, 2000 to Oct 9, 2002, recovered Mar 17, 2006
- Best single session
- +22.0% on Oct 13, 2008
- Worst single session
- -19.7% on Dec 29, 2014
- Volatility, 1 year annualised
- 20.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1990
- 4.7×
- Best calendar year
- 2003, +102%
- Worst calendar year
- 2008, -53%
GF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1990 starts on Jan 25, 1990; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.33 | $12.35 | $9.85 | $10.34 | -8.3% | 6.6M | 218 |
| 2025 | $7.59 | $12.51 | $7.54 | $11.27 | +48.3% | 5.6M | 250 |
| 2024 | $8.31 | $8.70 | $7.59 | $7.60 | -10.0% | 8.5M | 252 |
| 2023 | $7.67 | $9.29 | $7.08 | $8.44 | +11.7% | 4.8M | 250 |
| 2022 | $13.16 | $13.63 | $6.49 | $7.56 | -42.2% | 5.8M | 251 |
| 2021 | $12.34 | $14.26 | $11.70 | $13.08 | +7.8% | 4.3M | 246 |
| 2020 | $9.76 | $13.82 | $5.11 | $12.13 | +24.6% | 5.5M | 252 |
| 2019 | $7.17 | $9.73 | $7.04 | $9.73 | +38.8% | 4.6M | 252 |
| 2018 | $8.92 | $9.88 | $6.63 | $7.01 | -21.5% | 6.1M | 251 |
| 2017 | $5.81 | $9.12 | $5.78 | $8.94 | +54.5% | 4.2M | 251 |
| 2016 | $6.03 | $6.10 | $5.01 | $5.79 | -5.6% | 5.6M | 252 |
| 2015 | $5.78 | $6.75 | $5.50 | $6.13 | +5.2% | 6.2M | 252 |
| 2014 | $7.68 | $7.82 | $5.77 | $5.82 | -24.9% | 11.2M | 252 |
| 2013 | $4.99 | $7.85 | $4.96 | $7.76 | +56.9% | 7.1M | 250 |
| 2012 | $3.86 | $5.00 | $3.79 | $4.94 | +32.5% | 6.7M | 250 |
| 2011 | $4.60 | $5.51 | $3.52 | $3.73 | -18.5% | 10M | 250 |
| 2010 | $3.51 | $4.71 | $2.99 | $4.58 | +32.2% | 9.4M | 248 |
| 2009 | $2.28 | $3.76 | $1.50 | $3.47 | +52.1% | 11.4M | 239 |
| 2008 | $4.85 | $4.97 | $1.52 | $2.28 | -53.1% | 17.4M | 248 |
| 2007 | $3.95 | $5.22 | $3.82 | $4.86 | +25.1% | 13.9M | 250 |
| 2006 | $2.70 | $3.95 | $2.69 | $3.89 | +44.1% | 13.7M | 241 |
| 2005 | $2.24 | $2.76 | $2.19 | $2.70 | +19.1% | 9.2M | 252 |
| 2004 | $1.77 | $2.27 | $1.62 | $2.26 | +30.6% | 14.1M | 252 |
| 2003 | $0.8760 | $1.75 | $0.8133 | $1.73 | +102.3% | 10.2M | 252 |
| 2002 | $1.44 | $1.54 | $0.6781 | $0.8567 | -39.5% | 12.1M | 252 |
| 2001 | $2.16 | $2.41 | $1.11 | $1.42 | -33.9% | 21.9M | 248 |
| 2000 | $2.54 | $3.41 | $2.07 | $2.14 | -15.4% | 12.8M | 252 |
| 1999 | $2.44 | $2.64 | $2.07 | $2.53 | +6.9% | 22M | 252 |
| 1998 | $1.92 | $2.75 | $1.79 | $2.37 | +23.1% | 25.6M | 249 |
| 1997 | $1.60 | $2.05 | $1.52 | $1.92 | +19.0% | 19.4M | 246 |
| 1996 | $1.28 | $1.75 | $1.27 | $1.62 | +27.3% | 25.5M | 254 |
| 1995 | $1.24 | $1.49 | $1.23 | $1.27 | +1.1% | 22.7M | 252 |
| 1994 | $1.44 | $1.44 | $1.20 | $1.26 | -12.8% | 24.2M | 252 |
| 1993 | $1.00 | $1.48 | $0.9884 | $1.44 | +45.7% | 24.5M | 253 |
| 1992 | $1.10 | $1.33 | $0.9494 | $0.9884 | -9.9% | 18.6M | 254 |
| 1991 | $1.14 | $1.37 | $0.8994 | $1.10 | -3.8% | 22.3M | 253 |
| 1990 | $2.17 | $2.49 | $0.9160 | $1.14 | n/a | 59.8M | 236 |
GF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $10.34 | +1.1% |
| October 2026 | $10.23 | -3.9% |
| September 2026 | $10.64 | -8.5% |
| August 2026 | $11.63 | +3.8% |
| July 2026 | $11.20 | -2.3% |
| June 2026 | $11.46 | -6.1% |
| May 2026 | $12.21 | +5.7% |
| April 2026 | $11.56 | +14.6% |
| March 2026 | $10.09 | -15.0% |
| February 2026 | $11.86 | +0.7% |
| January 2026 | $11.78 | +4.6% |
| December 2025 | $11.27 | +6.5% |
About the GF data
Daily bars. 9,214 sessions from Jan 25, 1990 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 25, 1990, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AGF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
GF share price history
