Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
10.16
+0.15 (1.50%)
May 29, 2026, 4:00 PM EDT - Market closed
Eagle Capital Growth Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 239 |
| Apr 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 712 |
| Apr 8, 2026 | 10.20 | 10.30 | 9.80 | 10.10 | 10.10 | -4.90% | 5,294 |
| Apr 7, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 4.63% | 254 |
| Apr 6, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -4.25% | 655 |
| Apr 1, 2026 | 10.59 | 10.60 | 10.56 | 10.60 | 10.60 | 3.36% | 768 |
| Mar 30, 2026 | 10.26 | 10.26 | 10.02 | 10.26 | 10.26 | 2.55% | 2,343 |
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 291 |
| Mar 26, 2026 | 10.32 | 10.33 | 9.60 | 10.10 | 10.10 | -4.72% | 4,829 |
| Mar 25, 2026 | 10.74 | 10.74 | 10.60 | 10.60 | 10.60 | 3.41% | 765 |
| Mar 23, 2026 | 10.30 | 10.30 | 10.19 | 10.25 | 10.25 | -1.06% | 5,820 |
| Mar 20, 2026 | 10.59 | 10.59 | 10.36 | 10.36 | 10.36 | - | 594 |
| Mar 19, 2026 | 10.35 | 10.60 | 10.35 | 10.36 | 10.36 | -0.38% | 2,975 |
| Mar 18, 2026 | 10.45 | 10.61 | 10.40 | 10.40 | 10.40 | -0.81% | 2,931 |
| Mar 17, 2026 | 10.50 | 10.50 | 10.48 | 10.49 | 10.48 | -0.99% | 3,475 |
| Mar 4, 2026 | 10.55 | 10.75 | 10.54 | 10.59 | 10.59 | -1.03% | 1,478 |
| Mar 3, 2026 | 10.60 | 10.70 | 10.44 | 10.70 | 10.70 | -2.19% | 1,177 |
| Mar 2, 2026 | 10.87 | 10.94 | 10.87 | 10.94 | 10.94 | 3.21% | 486 |
| Feb 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% | 862 |
| Feb 26, 2026 | 10.60 | 10.65 | 10.60 | 10.62 | 10.62 | 0.19% | 477 |
| Feb 25, 2026 | 10.75 | 10.75 | 10.40 | 10.60 | 10.60 | -2.75% | 2,062 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.35% | 583 |
| Feb 18, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% | 201 |
| Feb 17, 2026 | 10.36 | 11.32 | 10.36 | 10.66 | 10.66 | -1.45% | 6,332 |