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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.61 | 10.63 | 10.60 | 10.60 | 10.60 | 0.47% | 2,259 |
| Oct 28, 2025 | 10.65 | 10.69 | 10.39 | 10.55 | 10.55 | -1.03% | 6,655 |
| Oct 27, 2025 | 10.61 | 10.74 | 10.61 | 10.66 | 10.66 | -0.84% | 1,743 |
| Oct 24, 2025 | 10.61 | 10.80 | 10.61 | 10.75 | 10.75 | 0.19% | 1,941 |
| Oct 23, 2025 | 10.60 | 10.73 | 10.60 | 10.73 | 10.73 | 1.23% | 5,253 |
| Oct 22, 2025 | 10.75 | 10.75 | 10.55 | 10.60 | 10.60 | -2.08% | 1,959 |
| Oct 21, 2025 | 10.93 | 10.93 | 10.75 | 10.83 | 10.83 | -2.85% | 3,464 |
| Oct 20, 2025 | 11.61 | 11.61 | 11.11 | 11.14 | 11.14 | 0.30% | 1,286 |
| Oct 17, 2025 | 10.75 | 11.68 | 10.52 | 11.11 | 11.11 | 3.35% | 16,847 |
| Oct 16, 2025 | 10.59 | 10.75 | 10.59 | 10.75 | 10.75 | 0.28% | 4,097 |
| Oct 15, 2025 | 10.57 | 10.72 | 10.48 | 10.72 | 10.72 | 1.42% | 13,503 |
| Oct 14, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 3 |
| Oct 13, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.47% | 638 |
| Oct 10, 2025 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | 1.24% | 512 |
| Oct 9, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 3 |
| Oct 8, 2025 | 10.52 | 10.52 | 10.49 | 10.49 | 10.49 | -1.22% | 1,438 |
| Oct 7, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 17 |
| Oct 6, 2025 | 10.51 | 10.62 | 10.51 | 10.62 | 10.62 | 1.03% | 1,291 |
| Oct 3, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 25 |
| Oct 2, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.02% | 508 |
| Oct 1, 2025 | 10.72 | 10.72 | 10.51 | 10.51 | 10.51 | -0.03% | 725 |
| Sep 30, 2025 | 10.52 | 10.52 | 10.50 | 10.51 | 10.51 | 0.23% | 1,359 |
| Sep 29, 2025 | 10.63 | 10.63 | 10.49 | 10.49 | 10.49 | -1.08% | 293 |
| Sep 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 46 |
| Sep 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 52 |
| Sep 24, 2025 | 10.52 | 10.61 | 10.52 | 10.60 | 10.60 | -0.91% | 5,718 |
| Sep 23, 2025 | 10.55 | 10.70 | 10.39 | 10.70 | 10.70 | 1.71% | 4,074 |
| Sep 22, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.35% | 221 |
| Sep 19, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.80% | 397 |
| Sep 18, 2025 | 10.84 | 11.02 | 10.55 | 10.75 | 10.75 | 2.19% | 3,044 |
| Sep 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 75 |
| Sep 16, 2025 | 10.53 | 10.69 | 10.52 | 10.52 | 10.52 | -0.57% | 1,634 |
| Sep 15, 2025 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | 0.38% | 303 |
| Sep 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.66% | 133 |
| Sep 11, 2025 | 10.50 | 10.61 | 10.50 | 10.61 | 10.61 | 0.57% | 886 |
| Sep 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | 196 |
| Sep 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% | 104 |
| Sep 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 23 |
| Sep 5, 2025 | 10.50 | 10.87 | 10.50 | 10.52 | 10.52 | -1.91% | 904 |
| Sep 4, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 143 |
| Sep 3, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2.14% | 604 |
| Sep 2, 2025 | 10.88 | 10.90 | 10.50 | 10.50 | 10.50 | -0.45% | 3,098 |
| Aug 29, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.43% | 524 |
| Aug 28, 2025 | 10.83 | 10.83 | 10.60 | 10.81 | 10.81 | 3.64% | 1,171 |
| Aug 27, 2025 | 10.50 | 10.51 | 10.41 | 10.43 | 10.43 | -2.84% | 5,355 |
| Aug 26, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 3 |
| Aug 25, 2025 | 10.53 | 10.74 | 10.48 | 10.74 | 10.74 | -2.23% | 2,642 |
| Aug 22, 2025 | 10.06 | 10.98 | 10.06 | 10.98 | 10.98 | 9.47% | 5,793 |
| Aug 21, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.30% | 5,404 |
| Aug 20, 2025 | 10.02 | 10.07 | 9.95 | 10.00 | 10.00 | -1.09% | 12,082 |