Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
10.55
-0.26 (-2.43%)
Aug 29, 2025, 4:00 PM - Market closed
Eagle Capital Growth Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 10.05 | 10.20 | 10.05 | 10.11 | 10.11 | 0.30% | 4,341 |
| Aug 18, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% | 805 |
| Aug 15, 2025 | 10.15 | 10.15 | 10.02 | 10.05 | 10.05 | -0.50% | 8,959 |
| Aug 14, 2025 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | - | 583 |
| Aug 13, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 0.30% | 1,028 |
| Aug 12, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 21 |
| Aug 11, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 121 |
| Aug 8, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 131 |
| Aug 7, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.20% | 125 |
| Aug 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.20% | 123 |
| Aug 5, 2025 | 10.25 | 10.25 | 10.05 | 10.07 | 10.07 | -0.58% | 2,870 |
| Aug 4, 2025 | 10.05 | 10.13 | 10.05 | 10.13 | 10.13 | -1.99% | 741 |
| Aug 1, 2025 | 9.96 | 10.34 | 9.96 | 10.34 | 10.34 | 3.66% | 506 |
| Jul 31, 2025 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -4.41% | 824 |
| Jul 30, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | 106 |
| Jul 29, 2025 | 10.27 | 10.43 | 10.27 | 10.43 | 10.43 | 1.66% | 661 |
| Jul 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 111 |
| Jul 25, 2025 | 10.40 | 10.48 | 10.26 | 10.26 | 10.26 | -2.10% | 814 |
| Jul 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.67% | 295 |
| Jul 23, 2025 | 10.02 | 10.94 | 10.02 | 10.41 | 10.41 | 4.41% | 18,440 |
| Jul 22, 2025 | 10.02 | 10.02 | 9.97 | 9.97 | 9.97 | 0.20% | 5,862 |
| Jul 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 91 |
| Jul 18, 2025 | 10.05 | 10.05 | 9.95 | 9.95 | 9.95 | -1.49% | 3,390 |
| Jul 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.00% | 465 |
| Jul 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 4 |
| Jul 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.98% | 350 |
| Jul 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.28% | 631 |
| Jul 11, 2025 | 10.00 | 10.13 | 10.00 | 10.13 | 10.13 | 0.21% | 839 |
| Jul 10, 2025 | 9.86 | 10.11 | 9.86 | 10.11 | 10.11 | 2.11% | 2,225 |
| Jul 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 116 |
| Jul 8, 2025 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | - | 337 |
| Jul 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.45% | 319 |
| Jul 3, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 158 |
| Jul 2, 2025 | 9.80 | 9.90 | 9.76 | 9.86 | 9.86 | -0.24% | 2,441 |
| Jul 1, 2025 | 9.72 | 9.89 | 9.72 | 9.88 | 9.88 | 0.20% | 2,644 |
| Jun 30, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 191 |
| Jun 27, 2025 | 9.70 | 9.86 | 9.70 | 9.86 | 9.86 | 0.97% | 208 |
| Jun 26, 2025 | 9.75 | 9.88 | 9.50 | 9.77 | 9.77 | -0.05% | 17,800 |
| Jun 25, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 123 |
| Jun 24, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% | 202 |
| Jun 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 64 |
| Jun 20, 2025 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | -0.44% | 5,933 |