Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
9.50
-0.02 (-0.21%)
Apr 17, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.20% | 1,354 |
| Feb 27, 2025 | 9.85 | 9.94 | 9.69 | 9.85 | 9.85 | 0.22% | 15,467 |
| Feb 26, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 99 |
| Feb 25, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 206 |
| Feb 24, 2025 | 9.42 | 9.94 | 9.42 | 9.83 | 9.83 | 0.18% | 14,349 |
| Feb 21, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 272 |
| Feb 20, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 65 |
| Feb 19, 2025 | 9.90 | 9.90 | 9.81 | 9.81 | 9.81 | -0.41% | 6,486 |
| Feb 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 144 |
| Feb 14, 2025 | 9.85 | 9.85 | 9.38 | 9.85 | 9.85 | -1.01% | 2,949 |
| Feb 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 34 |
| Feb 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 180 |
| Feb 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 81 |
| Feb 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | 445 |
| Feb 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 195 |
| Feb 6, 2025 | 9.78 | 9.85 | 9.78 | 9.85 | 9.85 | 0.50% | 723 |