Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
10.49
-0.13 (-1.22%)
At close: Oct 8, 2025, 4:00 PM EDT
10.49
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Eagle Capital Growth Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.52 | 10.52 | 10.49 | 10.49 | - | -1.22% | 1,435 |
| 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 |
| 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 |