Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
10.60
+0.05 (0.47%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Eagle Capital Growth Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202510.6110.6310.6010.6010.600.47%2,259
Oct 28, 202510.6510.6910.3910.5510.55-1.03%6,655
Oct 27, 202510.6110.7410.6110.6610.66-0.84%1,743
Oct 24, 202510.6110.8010.6110.7510.750.19%1,941
Oct 23, 202510.6010.7310.6010.7310.731.23%5,253
Oct 22, 202510.7510.7510.5510.6010.60-2.08%1,959
Oct 21, 202510.9310.9310.7510.8310.83-2.85%3,464
Oct 20, 202511.6111.6111.1111.1411.140.30%1,286
Oct 17, 202510.7511.6810.5211.1111.113.35%16,847
Oct 16, 202510.5910.7510.5910.7510.750.28%4,097
Oct 15, 202510.5710.7210.4810.7210.721.42%13,503
Oct 14, 202510.5710.5710.5710.5710.57-3
Oct 13, 202510.5710.5710.5710.5710.57-0.47%638
Oct 10, 202510.6010.6210.6010.6210.621.24%512
Oct 9, 202510.4910.4910.4910.4910.49-3
Oct 8, 202510.5210.5210.4910.4910.49-1.22%1,438
Oct 7, 202510.6210.6210.6210.6210.62-17
Oct 6, 202510.5110.6210.5110.6210.621.03%1,291
Oct 3, 202510.5110.5110.5110.5110.51-25
Oct 2, 202510.5110.5110.5110.5110.510.02%508
Oct 1, 202510.7210.7210.5110.5110.51-0.03%725
Sep 30, 202510.5210.5210.5010.5110.510.23%1,359
Sep 29, 202510.6310.6310.4910.4910.49-1.08%293
Sep 26, 202510.6010.6010.6010.6010.60-46
Sep 25, 202510.6010.6010.6010.6010.60-52
Sep 24, 202510.5210.6110.5210.6010.60-0.91%5,718
Sep 23, 202510.5510.7010.3910.7010.701.71%4,074
Sep 22, 202510.5210.5210.5210.5210.52-1.35%221
Sep 19, 202510.6610.6610.6610.6610.66-0.80%397
Sep 18, 202510.8411.0210.5510.7510.752.19%3,044
Sep 17, 202510.5210.5210.5210.5210.52-75
Sep 16, 202510.5310.6910.5210.5210.52-0.57%1,634
Sep 15, 202510.5510.5810.5510.5810.580.38%303
Sep 12, 202510.5410.5410.5410.5410.54-0.66%133
Sep 11, 202510.5010.6110.5010.6110.610.57%886
Sep 10, 202510.5510.5510.5510.5510.550.48%196
Sep 9, 202510.5010.5010.5010.5010.50-0.19%104
Sep 8, 202510.5210.5210.5210.5210.52-23
Sep 5, 202510.5010.8710.5010.5210.52-1.91%904
Sep 4, 202510.7310.7310.7310.7310.73-143
Sep 3, 202510.7310.7310.7310.7310.732.14%604
Sep 2, 202510.8810.9010.5010.5010.50-0.45%3,098
Aug 29, 202510.5510.5510.5510.5510.55-2.43%524
Aug 28, 202510.8310.8310.6010.8110.813.64%1,171
Aug 27, 202510.5010.5110.4110.4310.43-2.84%5,355
Aug 26, 202510.7410.7410.7410.7410.74-3
Aug 25, 202510.5310.7410.4810.7410.74-2.23%2,642
Aug 22, 202510.0610.9810.0610.9810.989.47%5,793
Aug 21, 202510.0410.0410.0310.0310.030.30%5,404
Aug 20, 202510.0210.079.9510.0010.00-1.09%12,082