Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
10.70
-0.10 (-0.93%)
At close: Dec 31, 2025, 4:00 PM EST
10.70
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
Eagle Capital Growth Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 245 |
| Dec 30, 2025 | 10.78 | 11.58 | 10.78 | 10.80 | 10.80 | 1.22% | 1,148 |
| Dec 29, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.57% | 252 |
| Dec 26, 2025 | 10.78 | 10.78 | 10.61 | 10.61 | 10.61 | -1.03% | 325 |
| Dec 24, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 425 |
| Dec 22, 2025 | 10.71 | 10.86 | 10.69 | 10.72 | 10.72 | 2.10% | 1,134 |
| Dec 19, 2025 | 10.95 | 10.95 | 10.50 | 10.50 | 10.50 | -3.23% | 361 |
| Dec 18, 2025 | 10.76 | 11.19 | 10.76 | 10.85 | 10.85 | -2.86% | 13,237 |
| Dec 17, 2025 | 11.36 | 11.36 | 11.17 | 11.17 | 11.17 | -3.46% | 2,548 |
| Dec 16, 2025 | 11.27 | 11.70 | 11.16 | 11.57 | 11.57 | 2.75% | 14,750 |
| Dec 15, 2025 | 11.62 | 11.85 | 11.19 | 11.26 | 11.26 | -2.09% | 13,018 |
| Dec 12, 2025 | 10.54 | 11.55 | 10.54 | 11.50 | 11.50 | 6.28% | 102,944 |
| Dec 11, 2025 | 10.80 | 10.99 | 10.45 | 10.82 | 10.82 | 2.08% | 19,677 |
| Dec 10, 2025 | 10.55 | 10.62 | 10.24 | 10.60 | 10.60 | 3.92% | 3,410 |
| Dec 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3,946 |
| Dec 4, 2025 | 10.03 | 10.20 | 10.00 | 10.20 | 10.20 | 1.49% | 2,822 |
| Dec 3, 2025 | 10.04 | 10.05 | 10.00 | 10.05 | 10.05 | 0.50% | 8,217 |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 288 |
| Dec 1, 2025 | 10.04 | 10.08 | 10.00 | 10.00 | 10.00 | 1.01% | 3,811 |
| Nov 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | 268 |
| Nov 25, 2025 | 10.13 | 10.16 | 9.70 | 9.70 | 9.70 | -4.57% | 5,703 |
| Nov 24, 2025 | 10.02 | 10.17 | 10.02 | 10.17 | 10.17 | 0.74% | 4,252 |
| Nov 21, 2025 | 10.75 | 10.75 | 10.09 | 10.09 | 10.09 | -6.75% | 5,008 |
| Nov 20, 2025 | 10.90 | 10.90 | 10.74 | 10.82 | 9.97 | 1.69% | 4,954 |
| Nov 19, 2025 | 10.90 | 10.90 | 10.64 | 10.64 | 9.80 | - | 5,355 |
| Nov 18, 2025 | 10.75 | 10.89 | 10.64 | 10.64 | 9.80 | -1.48% | 6,246 |
| Nov 17, 2025 | 10.88 | 10.90 | 10.80 | 10.80 | 9.95 | -0.74% | 4,473 |
| Nov 14, 2025 | 10.83 | 10.90 | 10.61 | 10.88 | 10.03 | 2.16% | 4,547 |
| Nov 13, 2025 | 10.89 | 10.89 | 10.65 | 10.65 | 9.81 | -1.30% | 1,616 |
| Nov 12, 2025 | 10.89 | 10.89 | 10.79 | 10.79 | 9.94 | 0.75% | 2,959 |
| Nov 10, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 9.87 | 4.90% | 220 |
| Nov 7, 2025 | 10.66 | 10.66 | 10.21 | 10.21 | 9.41 | -6.07% | 7,174 |
| Nov 6, 2025 | 10.86 | 10.87 | 10.86 | 10.87 | 10.02 | 1.78% | 1,596 |
| Nov 4, 2025 | 10.62 | 10.70 | 10.61 | 10.68 | 9.84 | -0.93% | 956 |
| Nov 3, 2025 | 10.40 | 10.78 | 10.40 | 10.78 | 9.93 | -1.10% | 2,895 |
| Oct 31, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.04 | 2.64% | 1,461 |
| Oct 30, 2025 | 10.55 | 10.62 | 10.55 | 10.62 | 9.79 | 0.19% | 818 |
| Oct 29, 2025 | 10.61 | 10.63 | 10.60 | 10.60 | 9.77 | 0.47% | 2,259 |
| Oct 28, 2025 | 10.65 | 10.69 | 10.39 | 10.55 | 9.72 | -1.03% | 6,655 |
| Oct 27, 2025 | 10.61 | 10.74 | 10.61 | 10.66 | 9.82 | -0.84% | 1,743 |
| Oct 24, 2025 | 10.61 | 10.80 | 10.61 | 10.75 | 9.91 | 0.19% | 1,941 |
| Oct 23, 2025 | 10.60 | 10.73 | 10.60 | 10.73 | 9.89 | 1.23% | 5,253 |
| Oct 22, 2025 | 10.75 | 10.75 | 10.55 | 10.60 | 9.77 | -2.08% | 1,959 |
| Oct 21, 2025 | 10.93 | 10.93 | 10.75 | 10.83 | 9.97 | -2.85% | 3,464 |
| Oct 20, 2025 | 11.61 | 11.61 | 11.11 | 11.14 | 10.27 | 0.30% | 1,286 |
| Oct 17, 2025 | 10.75 | 11.68 | 10.52 | 11.11 | 10.24 | 3.35% | 16,847 |
| Oct 16, 2025 | 10.59 | 10.75 | 10.59 | 10.75 | 9.91 | 0.28% | 4,097 |
| Oct 15, 2025 | 10.57 | 10.72 | 10.48 | 10.72 | 9.88 | 1.42% | 13,503 |
| Oct 13, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 9.74 | -0.47% | 638 |
| Oct 10, 2025 | 10.60 | 10.62 | 10.60 | 10.62 | 9.79 | 1.24% | 512 |