Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
9.77
+0.02 (0.21%)
Jun 11, 2025, 4:00 PM - Market closed
Eagle Capital Growth Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% | 1,058 |
| Jun 10, 2025 | 9.74 | 9.75 | 9.68 | 9.75 | 9.75 | -0.76% | 4,736 |
| Jun 9, 2025 | 9.74 | 9.83 | 9.74 | 9.83 | 9.83 | 0.98% | 927 |
| Jun 6, 2025 | 9.78 | 9.79 | 9.70 | 9.73 | 9.73 | -2.70% | 4,228 |
| Jun 5, 2025 | 10.22 | 10.44 | 10.00 | 10.00 | 10.00 | 2.25% | 7,326 |
| Jun 4, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 9 |
| Jun 3, 2025 | 10.24 | 10.27 | 9.78 | 9.78 | 9.78 | -1.19% | 3,847 |
| Jun 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.62% | 272 |
| May 30, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 3 |
| May 29, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 10 |
| May 28, 2025 | 9.80 | 9.81 | 9.74 | 9.74 | 9.74 | 0.41% | 3,035 |
| May 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 56 |
| May 23, 2025 | 9.81 | 9.81 | 9.70 | 9.70 | 9.70 | -0.41% | 7,933 |
| May 22, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | 26 |
| May 21, 2025 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 0.21% | 1,059 |
| May 20, 2025 | 9.74 | 9.75 | 9.72 | 9.72 | 9.72 | -1.34% | 3,135 |
| May 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 7 |
| May 16, 2025 | 9.94 | 9.94 | 9.85 | 9.85 | 9.85 | -0.18% | 768 |
| May 15, 2025 | 9.84 | 9.87 | 9.84 | 9.87 | 9.87 | -0.20% | 732 |
| May 14, 2025 | 9.90 | 9.90 | 9.71 | 9.89 | 9.89 | 0.59% | 625 |
| May 13, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.68% | 726 |
| 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 |