Eagle Capital Growth Fund Inc (GRF) Historical Stock Data
10.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRF is up 0.36% a day on average. There have been 23 days where Eagle Capital Growth Fund Inc closed green and 7 days where GRF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-04 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.88 | 627 |
| 2024-11-01 | 9.83 | 9.89 | ↑$0.06 (0.61%) | 9.82 | 9.89 | 8.75K |
| 2024-10-31 | 9.89 | 9.82 | ↓$0.07 (-0.71%) | 9.82 | 9.89 | 532 |
| 2024-10-30 | 9.83 | 9.96 | ↑$0.13 (1.32%) | 9.83 | 9.98 | 6.15K |
| 2024-10-29 | 9.83 | 9.99 | ↑$0.17 (1.68%) | 9.82 | 9.99 | 3.06K |
| 2024-10-28 | 9.80 | 9.82 | ↑$0.02 (0.20%) | 9.79 | 9.95 | 4.30K |
| 2024-10-25 | 9.83 | 9.82 | ↓$0.01 (-0.10%) | 9.82 | 9.87 | 1.48K |
| 2024-10-24 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 9.95 | 311 |
| 2024-10-23 | 9.80 | 9.80 | ↑$0.00 (0.00%) | 9.80 | 9.80 | 653 |
| 2024-10-22 | 9.80 | 9.80 | ↑$0.00 (0.00%) | 9.80 | 9.80 | 456 |
| 2024-10-21 | 9.80 | 9.91 | ↑$0.11 (1.12%) | 9.62 | 9.91 | 5.76K |
| 2024-10-18 | 9.86 | 9.80 | ↓$0.06 (-0.61%) | 9.71 | 9.86 | 17.41K |
| 2024-10-17 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.92 | 9.92 | 384 |
| 2024-10-16 | 10.00 | 9.90 | ↓$0.10 (-1.00%) | 9.90 | 10.00 | 2.34K |
| 2024-10-15 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.91 | 9.91 | 527 |
| 2024-10-14 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.91 | 9.91 | 564 |
| 2024-10-11 | 9.75 | 9.90 | ↑$0.15 (1.58%) | 9.75 | 9.98 | 8.21K |
| 2024-10-10 | 9.72 | 9.70 | ↓$0.02 (-0.21%) | 9.70 | 9.72 | 624 |
| 2024-10-09 | 9.77 | 9.77 | ↑$0.00 (0.00%) | 9.77 | 9.77 | 1.43K |
Create an account or log in to view more rows.
$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
$GRF now is the time to slap that ask!!!
$GRF to the moon!