Eagle Capital Growth Fund Inc (GRF) Historical Stock Data
10.30 ↑0.00 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRF is down -0.19% a day on average. There have been 20 days where Eagle Capital Growth Fund Inc closed green and 10 days where GRF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.77 | 10.30 | ↓$0.47 (-4.36%) | 9.92 | 11.24 | 9.05K |
| 2024-12-19 | 10.15 | 10.30 | ↑$0.15 (1.45%) | 10.07 | 10.45 | 91.64K |
| 2024-12-18 | 10.00 | 10.15 | ↑$0.15 (1.50%) | 9.90 | 10.45 | 18.08K |
| 2024-12-16 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 2.53K |
| 2024-12-13 | 9.88 | 9.94 | ↑$0.06 (0.65%) | 9.88 | 9.94 | 1.57K |
| 2024-12-12 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.11 | 244 |
| 2024-12-11 | 10.08 | 10.11 | ↑$0.03 (0.33%) | 10.07 | 10.11 | 3.37K |
| 2024-12-10 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 2.05K |
| 2024-12-09 | 9.77 | 9.67 | ↓$0.10 (-1.05%) | 9.54 | 10.04 | 20.18K |
| 2024-12-06 | 9.85 | 9.99 | ↑$0.14 (1.42%) | 9.85 | 9.99 | 8.38K |
| 2024-12-05 | 9.41 | 9.60 | ↑$0.19 (2.02%) | 9.41 | 9.75 | 29.18K |
| 2024-12-04 | 9.95 | 9.35 | ↓$0.60 (-6.03%) | 8.85 | 9.95 | 43.17K |
| 2024-12-03 | 10.10 | 9.95 | ↓$0.15 (-1.53%) | 9.95 | 10.10 | 600 |
| 2024-12-02 | 10.40 | 10.01 | ↓$0.39 (-3.75%) | 9.96 | 10.46 | 3.76K |
| 2024-11-29 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.40 | 788 |
| 2024-11-27 | 10.55 | 10.54 | ↓$0.01 (-0.09%) | 10.43 | 10.55 | 3.37K |
| 2024-11-26 | 10.25 | 10.05 | ↓$0.20 (-1.95%) | 9.96 | 10.47 | 23.38K |
| 2024-11-25 | 10.49 | 10.36 | ↓$0.13 (-1.26%) | 10.36 | 10.49 | 9.47K |
| 2024-11-21 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.50 | 116 |
| 2024-11-20 | 10.59 | 10.50 | ↓$0.09 (-0.85%) | 10.50 | 10.95 | 6.89K |
| 2024-11-19 | 9.97 | 10.36 | ↑$0.39 (3.93%) | 9.97 | 10.36 | 9.19K |
| 2024-11-18 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.85 | 9.90 | 564 |
| 2024-11-15 | 9.85 | 9.85 | ↑$0.00 (0.00%) | 9.85 | 9.85 | 387 |
| 2024-11-14 | 10.16 | 10.16 | ↑$0.00 (0.02%) | 10.16 | 10.16 | 367 |
| 2024-11-13 | 10.15 | 10.14 | ↓$0.00 (-0.04%) | 10.14 | 10.15 | 1.36K |
| 2024-11-11 | 10.17 | 10.18 | ↑$0.01 (0.10%) | 10.17 | 10.19 | 736 |
| 2024-11-08 | 10.15 | 10.23 | ↑$0.08 (0.80%) | 10.15 | 10.23 | 4.13K |
| 2024-11-07 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.15 | 10.15 | 200 |
| 2024-11-06 | 10.07 | 10.18 | ↑$0.11 (1.07%) | 9.89 | 10.26 | 7.50K |
| 2024-11-05 | 9.90 | 10.08 | ↑$0.18 (1.82%) | 9.90 | 10.08 | 1.43K |
Create an account or log in to view more rows.
$GRF not yet time to short
$GRF Momentum is building...
$GRF just added more
$GRF holding and buying these dips is so easy.
$GRF love when bulls come out
$GRF buy more doomers!!!
$GRF take us to the moon
lets goooooo
$GRF Nothing but time to wait
$GRF call the SEC
$GRF my put options are fine