Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
10.40
-0.35 (-3.26%)
Aug 19, 2026, 4:00 PM EDT - Market closed
Eagle Capital Growth Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,572 |
| 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% | 1,211 |
| 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% | 387 |
| 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 |
| Jul 13, 2026 | 10.12 | 10.20 | 10.12 | 10.20 | 10.20 | 1.61% | 10,282 |
| Jul 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.61% | 211 |
| 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 |