Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
10.04
-0.06 (-0.61%)
Jul 10, 2026, 9:59 AM EDT - Market open
Eagle Capital Growth Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 448 |
| Jul 7, 2026 | 10.12 | 10.20 | 10.08 | 10.20 | 10.20 | 1.80% | 2,160 |
| Jul 6, 2026 | 10.01 | 10.10 | 10.00 | 10.02 | 10.02 | -0.30% | 1,783 |
| Jul 2, 2026 | 10.20 | 10.29 | 10.00 | 10.05 | 10.05 | -1.47% | 8,625 |
| Jul 1, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.10% | 4,883 |
| Jun 30, 2026 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | -0.05% | 699 |
| Jun 29, 2026 | 10.05 | 10.20 | 9.97 | 10.20 | 10.20 | 1.85% | 6,789 |
| Jun 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.77% | 4,853 |
| Jun 25, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.90% | 547 |
| Jun 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 431 |
| Jun 23, 2026 | 10.00 | 10.06 | 10.00 | 10.00 | 10.00 | 0.30% | 995 |
| Jun 22, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.10% | 2,432 |
| Jun 18, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.20% | 1,121 |
| Jun 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 167 |
| Jun 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.45% | 360 |
| Jun 12, 2026 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.75% | 4,574 |
| Jun 10, 2026 | 10.20 | 10.20 | 9.98 | 9.98 | 9.98 | -0.45% | 2,227 |
| Jun 9, 2026 | 10.03 | 10.08 | 10.03 | 10.03 | 10.03 | 1.26% | 1,656 |
| Jun 8, 2026 | 10.05 | 10.05 | 9.90 | 9.90 | 9.90 | -0.10% | 5,070 |
| Jun 5, 2026 | 10.20 | 10.20 | 9.91 | 9.91 | 9.91 | -0.76% | 4,120 |
| Jun 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.14% | 2,627 |
| Jun 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 4,423 |
| Jun 2, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 0.51% | 574 |
| Jun 1, 2026 | 10.03 | 10.06 | 9.86 | 9.90 | 9.90 | -2.56% | 16,883 |
| May 29, 2026 | 10.00 | 10.24 | 10.00 | 10.16 | 10.16 | 1.50% | 743 |
| May 28, 2026 | 10.05 | 10.13 | 10.00 | 10.01 | 10.01 | -3.33% | 3,454 |
| May 27, 2026 | 10.00 | 10.58 | 10.00 | 10.36 | 10.36 | 2.63% | 20,267 |
| May 26, 2026 | 10.00 | 10.10 | 9.98 | 10.09 | 10.09 | 0.90% | 4,948 |
| May 22, 2026 | 9.76 | 10.00 | 9.76 | 10.00 | 10.00 | -1.19% | 56,077 |
| May 21, 2026 | 10.10 | 10.24 | 10.10 | 10.12 | 10.12 | 2.13% | 1,287 |
| May 20, 2026 | 10.46 | 10.46 | 9.91 | 9.91 | 9.91 | -2.84% | 2,046 |
| May 18, 2026 | 10.05 | 10.20 | 9.95 | 10.20 | 10.20 | 0.95% | 6,020 |
| May 14, 2026 | 10.00 | 10.20 | 9.98 | 10.10 | 10.10 | 2.06% | 10,884 |
| May 11, 2026 | 10.11 | 10.12 | 9.90 | 9.90 | 9.90 | -2.46% | 10,133 |
| May 8, 2026 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | -0.53% | 454 |
| May 6, 2026 | 10.08 | 10.39 | 10.08 | 10.20 | 10.20 | 1.53% | 932 |
| May 5, 2026 | 10.06 | 10.22 | 10.05 | 10.05 | 10.05 | -2.71% | 4,442 |
| May 1, 2026 | 10.34 | 10.34 | 10.33 | 10.33 | 10.33 | 1.27% | 1,230 |
| Apr 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% | 351 |
| Apr 29, 2026 | 10.52 | 10.52 | 10.05 | 10.05 | 10.05 | -2.90% | 869 |
| Apr 28, 2026 | 10.05 | 10.35 | 10.05 | 10.35 | 10.35 | 2.48% | 3,691 |
| Apr 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 216 |
| Apr 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.88% | 290 |
| Apr 21, 2026 | 10.11 | 10.19 | 10.11 | 10.19 | 10.19 | 0.99% | 3,128 |
| Apr 20, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% | 1,246 |
| Apr 17, 2026 | 10.03 | 10.10 | 9.79 | 10.10 | 10.10 | 1.76% | 3,859 |
| Apr 16, 2026 | 9.90 | 9.97 | 9.90 | 9.93 | 9.93 | 2.53% | 2,560 |
| Apr 15, 2026 | 10.10 | 10.15 | 9.64 | 9.68 | 9.68 | -4.54% | 9,882 |
| Apr 14, 2026 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -2.03% | 220 |
| Apr 13, 2026 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | 2.48% | 826 |