Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
10.10
+0.07 (0.70%)
Oct 19, 2026, 10:04 AM EDT - Market open
Eagle Capital Growth Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9.94 | 9.94 | 9.85 | 9.85 | 9.85 | - | 2,528 |
| Oct 13, 2026 | 9.87 | 10.12 | 9.85 | 9.85 | 9.85 | 1.03% | 7,039 |
| Oct 12, 2026 | 9.82 | 9.90 | 9.56 | 9.75 | 9.75 | 0.93% | 4,928 |
| Oct 9, 2026 | 9.84 | 9.91 | 9.66 | 9.66 | 9.66 | -1.93% | 4,016 |
| Oct 8, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 0.10% | 323 |
| Oct 7, 2026 | 9.95 | 9.95 | 9.82 | 9.84 | 9.84 | -0.20% | 895 |
| Oct 5, 2026 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | -2.94% | 575 |
| Oct 1, 2026 | 9.72 | 10.16 | 9.72 | 10.16 | 10.16 | 1.48% | 2,277 |
| Sep 30, 2026 | 9.92 | 10.01 | 9.92 | 10.01 | 10.01 | 1.11% | 893 |
| Sep 29, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.81% | 4,769 |
| Sep 28, 2026 | 9.89 | 9.89 | 9.50 | 9.72 | 9.72 | -4.39% | 7,978 |
| Sep 22, 2026 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | -0.10% | 1,691 |
| Sep 21, 2026 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | -1.55% | 454 |
| Sep 17, 2026 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | 0.10% | 326 |
| Sep 16, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 1,056 |
| Sep 14, 2026 | 10.57 | 10.57 | 10.33 | 10.33 | 10.33 | -0.86% | 4,009 |
| Sep 11, 2026 | 10.42 | 10.43 | 10.41 | 10.42 | 10.42 | -0.05% | 3,230 |
| Sep 8, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.04% | 192 |
| Sep 4, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.61% | 680 |
| Sep 3, 2026 | 10.20 | 10.40 | 10.20 | 10.28 | 10.28 | -0.39% | 10,513 |
| Sep 2, 2026 | 10.28 | 10.33 | 10.27 | 10.32 | 10.32 | 1.87% | 3,513 |
| Sep 1, 2026 | 10.00 | 10.13 | 9.74 | 10.13 | 10.13 | 0.80% | 26,758 |
| Aug 31, 2026 | 10.37 | 10.37 | 9.94 | 10.05 | 10.05 | -2.62% | 20,999 |
| Aug 28, 2026 | 10.35 | 10.35 | 10.32 | 10.32 | 10.32 | -2.13% | 3,130 |
| Aug 27, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.43% | 2,780 |
| Aug 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.42% | 2,454 |
| Aug 25, 2026 | 10.88 | 10.88 | 10.60 | 10.76 | 10.76 | -0.83% | 2,807 |
| Aug 24, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.33% | 504 |
| Aug 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 1,175 |
| Aug 20, 2026 | 10.28 | 10.40 | 10.28 | 10.40 | 10.40 | - | 3,345 |
| Aug 19, 2026 | 10.90 | 10.90 | 10.40 | 10.40 | 10.40 | -3.25% | 1,517 |
| Aug 18, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.37% | 1,573 |
| Aug 17, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | -1.44% | 544 |
| Aug 13, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.36% | 205 |
| Aug 11, 2026 | 10.21 | 10.52 | 9.98 | 10.31 | 10.31 | -2.02% | 16,394 |
| Aug 10, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.50% | 1,212 |
| Aug 7, 2026 | 10.52 | 10.71 | 10.47 | 10.47 | 10.47 | -1.04% | 2,816 |
| Aug 6, 2026 | 10.55 | 10.58 | 10.49 | 10.58 | 10.58 | 1.68% | 1,787 |
| Aug 5, 2026 | 10.32 | 10.43 | 10.29 | 10.41 | 10.41 | -0.24% | 2,849 |
| Aug 4, 2026 | 10.35 | 10.57 | 10.13 | 10.43 | 10.43 | -1.32% | 3,280 |
| Aug 3, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 4.86% | 388 |
| Jul 31, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -3.54% | 460 |
| Jul 30, 2026 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 0.38% | 1,384 |
| Jul 29, 2026 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | - | 2,402 |
| Jul 28, 2026 | 10.10 | 10.41 | 10.10 | 10.41 | 10.41 | 0.29% | 1,188 |
| Jul 24, 2026 | 10.38 | 10.38 | 10.36 | 10.38 | 10.38 | 1.85% | 934 |
| Jul 23, 2026 | 10.08 | 10.23 | 10.08 | 10.19 | 10.19 | -1.76% | 10,279 |
| Jul 21, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.36% | 177 |
| Jul 16, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.05% | 1,109 |
| Jul 15, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.30% | 1,055 |