Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
Eagle Capital Growth Fund Inc (GRF)
Eagle Capital Growth Fund Inc (GRF) Historical

GRF Eagle Capital Growth Fund Inc

10.54

0.49 (4.88%)

Nov 27 2024 - Closed

Delayed by 15 minutes

GRF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 27 2024	10.54	0.49	4.88%	10.10	10.55	10.10	3,370
Nov 26 2024	10.05	-0.31	-2.95%	10.26	10.4709	9.96	23,276
Nov 25 2024	10.355	-0.15	-1.38%	10.49	10.76	10.355	9,472
Nov 22 2024	10.50	0.00	0.00%	10.50	10.50	10.50	90
Nov 21 2024	10.50	0.00	0.00%	10.20	10.70	10.20	116
Nov 20 2024	10.50	0.14	1.35%	10.31	10.99	10.21	6,887
Nov 19 2024	10.36	0.46	4.65%	9.968	10.36	9.968	9,190
Nov 18 2024	9.9001	0.05	0.51%	10.12	10.13	9.9001	564
Nov 15 2024	9.85	-0.31	-3.03%	9.85	10.19	9.85	387
Nov 14 2024	10.1575	0.02	0.16%	10.14	10.19	10.14	367
Nov 13 2024	10.1413	-0.04	-0.38%	10.15	10.19	10.1413	1,356
Nov 12 2024	10.18	0.00	0.00%	10.16	10.25	10.16	211
Nov 11 2024	10.18	-0.05	-0.49%	10.17	10.27	10.17	666
Nov 08 2024	10.23	0.08	0.79%	10.14	10.23	10.14	4,133
Nov 07 2024	10.15	-0.03	-0.29%	10.15	10.15	10.15	200
Nov 06 2024	10.18	0.10	0.99%	10.10	10.26	9.89	7,494
Nov 05 2024	10.08	0.20	2.01%	9.90	10.08	9.90	1,427
Nov 04 2024	9.8813	-0.01	-0.09%	9.86	9.8813	9.86	627
Nov 01 2024	9.8899	0.07	0.71%	9.86	9.89	9.82	8,745
Oct 31 2024	9.82	-0.14	-1.41%	10.00	10.00	9.82	532
Oct 30 2024	9.96	-0.03	-0.30%	9.80	9.99	9.80	5,949
Oct 29 2024	9.99	0.17	1.73%	9.89	9.99	9.8231	3,056
Oct 28 2024	9.8201	0.00	0.00%	9.8005	9.9527	9.79	4,302
Oct 25 2024	9.82	-0.13	-1.31%	9.83	9.97	9.82	1,482
Oct 24 2024	9.95	0.15	1.53%	9.91	9.95	9.91	311
Oct 23 2024	9.80	0.00	0.00%	9.98	9.98	9.80	653
Oct 22 2024	9.80	-0.11	-1.11%	9.93	9.94	9.80	456
Oct 21 2024	9.91	0.11	1.12%	9.85	9.91	9.616	5,764
Oct 18 2024	9.80	-0.12	-1.20%	10.00	10.00	9.71	17,414
Oct 17 2024	9.9186	0.02	0.19%	9.95	9.97	9.89	384
Oct 16 2024	9.90	-0.01	-0.05%	9.60	9.9999	9.60	2,335
Oct 15 2024	9.905	0.00	-0.01%	10.00	10.00	9.85	527
Oct 14 2024	9.9059	0.00	0.02%	9.82	9.95	9.82	564
Oct 11 2024	9.904	0.20	2.10%	9.75	9.98	9.75	7,905
Oct 10 2024	9.70	-0.07	-0.72%	9.72	9.72	9.70	624
Oct 09 2024	9.77	0.04	0.41%	9.77	9.81	9.77	1,434
Oct 08 2024	9.73	0.02	0.21%	9.76	9.80	9.71	359
Oct 07 2024	9.71	-0.01	-0.10%	9.83	9.83	9.71	782
Oct 04 2024	9.72	0.00	0.00%	9.72	9.79	9.72	1,071
Oct 03 2024	9.72	-0.01	-0.10%	9.83	9.9431	9.72	3,751
Oct 02 2024	9.73	-0.04	-0.36%	9.72	9.83	9.72	2,028
Oct 01 2024	9.765	-0.12	-1.21%	9.72	9.83	9.72	11,243
Sep 30 2024	9.8848	0.06	0.66%	9.8536	9.93	9.78	1,284
Sep 27 2024	9.82	-0.03	-0.30%	9.85	9.97	9.81	2,102
Sep 26 2024	9.85	0.06	0.61%	9.89	9.89	9.85	457
Sep 25 2024	9.79	0.00	0.00%	9.84	9.84	9.79	67
Sep 24 2024	9.79	0.08	0.82%	9.78	9.83	9.67	8,288
Sep 23 2024	9.71	0.00	0.00%	9.71	9.71	9.71	38
Sep 20 2024	9.71	-0.05	-0.51%	9.81	9.81	9.54	15,466
Sep 19 2024	9.76	-0.03	-0.31%	9.69	9.80	9.66	8,174
Sep 18 2024	9.79	-0.13	-1.31%	9.718	9.80	9.70	2,153
Sep 17 2024	9.9199	0.06	0.65%	9.78	9.9199	9.63	7,888
Sep 16 2024	9.8558	0.15	1.50%	9.8558	9.8558	9.76	429
Sep 13 2024	9.71	-0.01	-0.10%	9.54	9.81	9.54	1,917
Sep 12 2024	9.7199	0.05	0.52%	9.66	9.72	9.53	3,861
Sep 11 2024	9.67	-0.33	-3.30%	9.80	9.84	9.47	17,115
Sep 10 2024	10.00	0.36	3.73%	9.72	10.00	9.6765	3,647
Sep 09 2024	9.64	0.00	0.00%	9.66	9.73	9.64	259
Sep 06 2024	9.64	0.11	1.15%	9.52	9.64	9.52	10,257
Sep 05 2024	9.53	-0.12	-1.24%	9.68	9.77	9.52	11,044
Sep 04 2024	9.65	0.00	0.00%	9.72	9.72	9.65	35
Sep 03 2024	9.65	-0.11	-1.13%	9.70	9.7426	9.42	7,868

Eagle Capital Growth

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions