Skip to main content
Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
9.85
+0.01 (0.05%)
Jan 29, 2025, 3:15 PM EST - Market closed

Eagle Capital Growth Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20259.859.859.859.859.850.05%563
Jan 28, 20259.859.859.859.859.851.60%274
Jan 27, 202510.0010.079.699.699.69-0.70%1,253
Jan 24, 202510.0610.069.769.769.760.70%1,056
Jan 23, 20259.699.699.699.699.690.10%189
Jan 22, 20259.699.709.669.689.68-0.10%822
Jan 21, 20259.789.919.659.699.690.11%3,401
Jan 17, 20259.659.739.659.689.68-0.98%1,536
Jan 16, 20259.789.789.789.789.780.15%310
Jan 15, 20259.739.779.609.769.762.95%10,489
Jan 14, 20259.589.649.489.489.48-0.44%1,042
Jan 13, 20259.179.529.179.529.520.23%3,481
Jan 10, 20259.689.849.509.509.50-1.04%5,698
Jan 8, 20259.609.609.609.609.600.84%772
Jan 7, 20259.809.819.349.529.52-3.20%13,521
Jan 6, 20259.979.979.759.849.840.87%3,003
Jan 3, 20259.959.959.629.759.75-0.71%4,409
Jan 2, 20259.839.839.759.829.820.72%1,000
Dec 31, 20249.619.959.619.759.75-0.81%1,433
Dec 30, 20249.889.889.839.839.83-3.72%371
Dec 27, 20249.9410.289.9410.2110.213.80%686
Dec 26, 20249.899.939.849.849.84-1.05%3,735
Dec 24, 202410.1110.119.949.949.940.51%920
Dec 23, 202410.0610.069.819.899.89-3.98%13,029
Dec 20, 202410.7711.249.9210.3010.300.03%9,052
Dec 19, 202410.1510.4510.0710.3010.301.45%91,643
Dec 18, 202410.0010.459.9010.1510.151.50%18,080
Dec 17, 202410.0010.0010.0010.0010.00-14
Dec 16, 202410.0010.0010.0010.0010.000.56%2,525
Dec 13, 20249.889.949.889.949.94-0.56%1,568
Dec 12, 202410.0010.0010.0010.0010.00-1.12%244
Dec 11, 202410.0810.1510.0710.1110.111.13%3,370
Dec 10, 20249.8410.009.8410.0010.003.41%2,046
Dec 9, 20249.7710.049.549.679.67-3.20%20,179
Dec 6, 20249.8510.009.709.999.994.06%8,384
Dec 5, 20249.409.759.409.609.602.67%29,183
Dec 4, 20249.959.958.859.359.35-5.98%43,166
Dec 3, 202410.1010.109.959.959.95-0.65%600
Dec 2, 202410.4010.469.9610.0110.01-3.75%3,760
Nov 29, 202410.4010.4010.4010.4010.40-1.33%788
Nov 27, 202410.5510.5510.4310.549.894.88%3,370
Nov 26, 202410.2510.479.9610.059.43-2.95%23,376
Nov 25, 202410.4910.4910.3610.369.72-1.38%9,472
Nov 22, 202410.5010.5010.5010.509.86-90
Nov 21, 202410.5010.5010.5010.509.86-116
Nov 20, 202410.5910.9910.5010.509.861.35%6,887
Nov 19, 20249.9710.369.9710.369.724.65%9,190
Nov 18, 202410.0310.039.909.909.290.51%564
Nov 15, 20249.859.859.859.859.25-3.03%387
Nov 14, 202410.1410.1610.1410.169.530.17%367
Nov 13, 202410.1510.1510.1410.149.52-0.38%1,356
Nov 12, 202410.1810.1810.1810.189.56-211
Nov 11, 202410.1710.1910.1710.189.56-0.49%736
Nov 8, 202410.1410.2310.1410.239.600.79%4,133
Nov 7, 202410.1510.1510.1510.159.53-0.29%200
Nov 6, 202410.0710.269.8910.189.560.99%7,495
Nov 5, 20249.9010.089.9010.089.462.01%1,427
Nov 4, 20249.869.889.869.889.28-0.09%627
Nov 1, 20249.839.899.829.899.280.71%8,745
Oct 31, 202410.0010.009.829.829.22-1.41%532
Oct 30, 20249.839.999.839.969.35-0.30%6,149
Oct 29, 20249.839.999.829.999.381.73%3,056
Oct 28, 20249.809.959.799.829.22-4,302
Oct 25, 20249.839.879.829.829.22-1.31%1,482
Oct 24, 20249.959.959.959.959.341.53%311
Oct 23, 20249.809.809.809.809.20-653
Oct 22, 20249.809.809.809.809.20-1.11%456
Oct 21, 20249.809.919.629.919.301.12%5,764
Oct 18, 20249.869.869.719.809.20-1.20%17,414
Oct 17, 20249.899.929.899.929.310.19%384
Oct 16, 202410.0010.009.859.909.29-0.05%2,335
Oct 15, 202410.0010.009.859.919.30-0.01%527
Oct 14, 20249.829.919.829.919.300.02%564
Oct 11, 20249.759.989.759.909.302.10%8,205
Oct 10, 20249.729.729.709.709.11-0.72%624
Oct 9, 20249.779.779.779.779.170.41%1,434
Oct 8, 20249.769.769.739.739.130.21%359
Oct 7, 20249.729.729.719.719.11-0.10%782
Oct 4, 20249.729.729.729.729.12-1,071
Oct 3, 20249.949.949.729.729.12-0.10%3,751
Oct 2, 20249.729.749.729.739.13-0.36%2,028
Oct 1, 20249.729.839.729.779.17-1.21%11,243
Sep 30, 20249.859.899.789.899.280.66%1,284
Sep 27, 20249.959.979.819.829.22-0.30%2,104
Sep 26, 20249.859.859.859.859.250.61%457
Sep 25, 20249.799.799.799.799.19-67
Sep 24, 20249.729.839.679.799.190.82%8,288
Sep 23, 20249.719.719.719.719.11-38
Sep 20, 20249.669.729.549.719.11-0.51%15,466
Sep 19, 20249.699.809.669.769.16-0.31%8,174
Sep 18, 20249.729.799.709.799.19-1.31%2,153
Sep 17, 20249.669.929.639.929.310.65%7,888
Sep 16, 20249.869.869.869.869.251.50%429
Sep 13, 20249.719.819.719.719.11-0.10%1,917
Sep 12, 20249.539.729.539.729.120.52%3,861
Sep 11, 20249.849.849.479.679.08-3.30%17,115
Sep 10, 20249.8210.009.6810.009.393.73%3,647
Sep 9, 20249.649.649.649.649.05-259
Sep 6, 20249.529.649.529.649.051.15%10,257
Sep 5, 20249.669.779.529.538.95-1.24%11,044