Skip to main content
Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
10.30
0.00 (0.03%)
Dec 20, 2024, 3:06 PM EST - Market closed

Eagle Capital Growth Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 20249.659.659.659.659.06-35
Sep 3, 20249.669.749.429.659.06-1.13%7,868
Aug 30, 20249.719.769.669.769.16-1.11%1,693
Aug 29, 20249.439.879.439.879.262.28%2,988
Aug 28, 20249.659.659.659.659.06-73
Aug 27, 20249.469.659.449.659.061.47%7,508
Aug 26, 20249.579.579.519.518.93-0.48%13,556
Aug 23, 20249.429.569.429.568.971.23%1,611
Aug 22, 20249.529.529.449.448.86-0.22%2,041
Aug 21, 20249.629.629.429.468.88-0.93%10,003
Aug 20, 20249.559.559.559.558.961.17%3,100
Aug 19, 20249.459.469.449.448.860.21%1,998
Aug 16, 20249.429.429.429.428.84-78
Aug 15, 20249.429.429.429.428.840.75%2,342
Aug 14, 20249.359.359.359.358.78--
Aug 13, 20249.469.469.359.358.78-1.27%432
Aug 12, 20249.399.509.389.478.89-0.63%1,021
Aug 9, 20249.339.539.339.538.95-1,833
Aug 8, 20249.459.549.429.538.95-0.15%5,952
Aug 7, 20249.269.609.269.548.961.21%894
Aug 6, 20249.339.449.339.438.851.84%3,667
Aug 5, 20249.429.429.259.268.69-1.68%3,914
Aug 2, 20249.509.529.429.428.84-0.86%3,070
Aug 1, 20249.609.609.509.508.92-0.31%5,076