Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
9.67
+0.07 (0.73%)
May 12, 2025, 4:00 PM - Market closed
Eagle Capital Growth Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.71 | 9.71 | 9.57 | 9.67 | 9.67 | 0.73% | 3,007 |
| May 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.35% | 504 |
| May 8, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 25 |
| May 7, 2025 | 9.72 | 9.84 | 9.72 | 9.83 | 9.83 | 1.25% | 1,672 |
| May 6, 2025 | 9.76 | 9.76 | 9.71 | 9.71 | 9.71 | 1.68% | 633 |
| May 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 126 |
| May 2, 2025 | 9.67 | 9.85 | 9.50 | 9.55 | 9.55 | -2.77% | 7,073 |
| May 1, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.59% | 305 |
| Apr 30, 2025 | 9.71 | 9.88 | 9.52 | 9.88 | 9.88 | 2.28% | 11,275 |
| Apr 29, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.63% | 182 |
| Apr 28, 2025 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | -0.83% | 679 |
| Apr 25, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 31 |
| Apr 24, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.16% | 219 |
| Apr 23, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.26% | 155 |
| Apr 22, 2025 | 9.47 | 9.69 | 9.47 | 9.64 | 9.64 | 3.32% | 5,387 |
| Apr 21, 2025 | 9.50 | 9.69 | 9.33 | 9.33 | 9.33 | -0.84% | 2,690 |
| Apr 17, 2025 | 9.38 | 9.50 | 9.38 | 9.41 | 9.41 | -0.96% | 2,579 |
| Apr 16, 2025 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | -0.16% | 1,550 |
| Apr 15, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | 108 |
| Apr 14, 2025 | 9.68 | 9.69 | 9.52 | 9.52 | 9.52 | 3.42% | 773 |
| Apr 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 254 |
| Apr 10, 2025 | 9.22 | 9.26 | 9.20 | 9.20 | 9.20 | -5.15% | 10,698 |
| Apr 9, 2025 | 9.15 | 9.70 | 9.05 | 9.70 | 9.70 | 6.01% | 9,709 |
| Apr 8, 2025 | 9.16 | 9.16 | 9.11 | 9.15 | 9.15 | -2.14% | 3,567 |
| Apr 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.84% | 693 |
| Apr 4, 2025 | 9.61 | 9.62 | 8.86 | 9.43 | 9.43 | -4.23% | 12,952 |
| Apr 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.10% | 885 |
| Apr 2, 2025 | 9.70 | 9.86 | 9.70 | 9.86 | 9.86 | 0.05% | 1,273 |
| Apr 1, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 0.41% | 1,804 |
| Mar 31, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 10 |
| Mar 28, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.10% | 285 |
| Mar 27, 2025 | 9.82 | 9.86 | 9.82 | 9.82 | 9.82 | -0.81% | 466 |
| Mar 26, 2025 | 9.80 | 9.90 | 9.79 | 9.90 | 9.90 | -1.05% | 2,811 |
| Mar 25, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 38 |
| Mar 24, 2025 | 9.92 | 10.01 | 9.85 | 10.01 | 10.01 | 1.88% | 1,589 |
| Mar 21, 2025 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | -0.33% | 382 |
| Mar 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 229 |
| Mar 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 33 |
| Mar 18, 2025 | 10.19 | 10.19 | 9.85 | 9.85 | 9.85 | 0.54% | 509 |
| Mar 17, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 430 |
| Mar 14, 2025 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | 0.01% | 1,978 |
| Mar 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2 |
| Mar 12, 2025 | 9.89 | 9.90 | 9.87 | 9.90 | 9.90 | 3.11% | 1,014 |
| Mar 11, 2025 | 9.79 | 9.84 | 9.60 | 9.60 | 9.60 | -2.14% | 3,467 |
| Mar 10, 2025 | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | -3.06% | 2,672 |
| Mar 7, 2025 | 9.80 | 10.12 | 9.80 | 10.12 | 10.12 | 3.05% | 3,969 |
| Mar 6, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 573 |
| Mar 5, 2025 | 9.82 | 9.86 | 9.49 | 9.82 | 9.82 | -4.01% | 5,471 |
| Mar 4, 2025 | 9.97 | 10.23 | 9.55 | 10.23 | 10.23 | 2.51% | 18,224 |
| Mar 3, 2025 | 9.94 | 9.98 | 9.86 | 9.98 | 9.98 | 1.53% | 713 |