Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
10.66
0.00 (0.00%)
Feb 17, 2026, 4:00 PM EST - Market open
Eagle Capital Growth Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 10.36 | 11.32 | 10.36 | 10.66 | 10.66 | -1.45% | 6,332 |
| Feb 13, 2026 | 10.75 | 10.82 | 10.61 | 10.82 | 10.82 | -2.46% | 7,369 |
| Feb 12, 2026 | 10.99 | 11.09 | 10.98 | 11.09 | 11.09 | 3.16% | 1,565 |
| Feb 11, 2026 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | -3.07% | 877 |
| Feb 10, 2026 | 11.10 | 11.10 | 11.09 | 11.09 | 11.09 | 0.23% | 1,623 |
| Feb 3, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.35% | 121 |
| Feb 2, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 2.81% | 2,524 |
| Jan 27, 2026 | 10.95 | 10.95 | 10.80 | 10.80 | 10.80 | 0.75% | 1,277 |
| Jan 26, 2026 | 10.98 | 10.98 | 10.72 | 10.72 | 10.72 | 0.09% | 463 |
| Jan 23, 2026 | 10.72 | 10.75 | 10.71 | 10.71 | 10.71 | -2.33% | 2,723 |
| Jan 22, 2026 | 11.22 | 11.22 | 10.97 | 10.97 | 10.97 | 5.88% | 787 |
| Jan 21, 2026 | 11.20 | 11.20 | 10.36 | 10.36 | 10.36 | -4.29% | 895 |
| Jan 20, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.12% | 448 |
| Jan 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.17% | 211 |
| Jan 13, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.23% | 559 |
| Jan 9, 2026 | 10.86 | 11.04 | 10.84 | 11.03 | 11.02 | 1.89% | 1,517 |
| Jan 8, 2026 | 10.83 | 10.84 | 10.78 | 10.82 | 10.82 | 0.37% | 3,778 |
| Jan 7, 2026 | 10.73 | 10.78 | 10.65 | 10.78 | 10.78 | 0.65% | 1,297 |
| Jan 6, 2026 | 10.81 | 10.84 | 10.71 | 10.71 | 10.71 | -0.83% | 3,802 |
| Jan 5, 2026 | 10.78 | 10.80 | 10.78 | 10.80 | 10.80 | -0.04% | 588 |
| Jan 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.97% | 260 |
| Dec 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 245 |
| Dec 30, 2025 | 10.78 | 11.58 | 10.78 | 10.80 | 10.80 | 1.22% | 1,148 |
| Dec 29, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.57% | 252 |
| Dec 26, 2025 | 10.78 | 10.78 | 10.61 | 10.61 | 10.61 | -1.03% | 325 |
| Dec 24, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 425 |
| Dec 22, 2025 | 10.71 | 10.86 | 10.69 | 10.72 | 10.72 | 2.10% | 1,134 |
| Dec 19, 2025 | 10.95 | 10.95 | 10.50 | 10.50 | 10.50 | -3.23% | 361 |
| Dec 18, 2025 | 10.76 | 11.19 | 10.76 | 10.85 | 10.85 | -2.86% | 13,237 |
| Dec 17, 2025 | 11.36 | 11.36 | 11.17 | 11.17 | 11.17 | -3.46% | 2,548 |
| Dec 16, 2025 | 11.27 | 11.70 | 11.16 | 11.57 | 11.57 | 2.75% | 14,750 |
| Dec 15, 2025 | 11.62 | 11.85 | 11.19 | 11.26 | 11.26 | -2.09% | 13,018 |
| Dec 12, 2025 | 10.54 | 11.55 | 10.54 | 11.50 | 11.50 | 6.28% | 102,944 |
| Dec 11, 2025 | 10.80 | 10.99 | 10.45 | 10.82 | 10.82 | 2.08% | 19,677 |
| Dec 10, 2025 | 10.55 | 10.62 | 10.24 | 10.60 | 10.60 | 3.92% | 3,410 |
| Dec 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3,946 |
| Dec 4, 2025 | 10.03 | 10.20 | 10.00 | 10.20 | 10.20 | 1.49% | 2,822 |
| Dec 3, 2025 | 10.04 | 10.05 | 10.00 | 10.05 | 10.05 | 0.50% | 8,217 |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 288 |
| Dec 1, 2025 | 10.04 | 10.08 | 10.00 | 10.00 | 10.00 | 1.01% | 3,811 |
| Nov 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | 268 |
| Nov 25, 2025 | 10.13 | 10.16 | 9.70 | 9.70 | 9.70 | -4.57% | 5,703 |
| Nov 24, 2025 | 10.02 | 10.17 | 10.02 | 10.17 | 10.17 | 0.74% | 4,252 |
| Nov 21, 2025 | 10.75 | 10.75 | 10.09 | 10.09 | 10.09 | -6.75% | 5,008 |
| Nov 20, 2025 | 10.90 | 10.90 | 10.74 | 10.82 | 9.97 | 1.69% | 4,954 |
| Nov 19, 2025 | 10.90 | 10.90 | 10.64 | 10.64 | 9.80 | - | 5,355 |
| Nov 18, 2025 | 10.75 | 10.89 | 10.64 | 10.64 | 9.80 | -1.48% | 6,246 |
| Nov 17, 2025 | 10.88 | 10.90 | 10.80 | 10.80 | 9.95 | -0.74% | 4,473 |
| Nov 14, 2025 | 10.83 | 10.90 | 10.61 | 10.88 | 10.03 | 2.16% | 4,547 |
| Nov 13, 2025 | 10.89 | 10.89 | 10.65 | 10.65 | 9.81 | -1.30% | 1,616 |