Eagle Capital Growth Fund, Inc. Common Stock (NY: GRF )

9.880 -0.330 (-3.23%)
Streaming Delayed Price Updated: 10:01 AM EST, Dec 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2024 9.940 10.28 9.940 10.21 686 +0.37(+3.81%)
Dec 26, 2024 9.890 9.930 9.835 9.835 3,735 -0.10(-1.05%)
Dec 24, 2024 10.11 10.11 9.940 9.940 920 +0.05(+0.51%)
Dec 23, 2024 10.06 10.06 9.810 9.890 13,029 -0.41(-3.98%)
Dec 20, 2024 10.77 11.24 9.924 10.30 9,052 -0.11(-1.06%)
Dec 19, 2024 10.15 10.45 10.07 10.41 89,425 +0.26(+2.56%)
Dec 18, 2024 10.00 10.45 9.900 10.15 18,080 +0.15(+1.50%)
Dec 16, 2024 10.00 14 +0.06(+0.56%)
Dec 13, 2024 9.880 9.944 9.880 9.944 1,568 -0.06(-0.56%)
Dec 12, 2024 10.00 10.00 10.00 10.00 244 -0.11(-1.12%)
Dec 11, 2024 10.08 10.15 10.07 10.11 3,370 +0.11(+1.13%)
Dec 10, 2024 9.840 10.00 9.840 10.00 2,046 +0.33(+3.41%)
Dec 09, 2024 9.770 10.04 9.540 9.670 20,179 -0.32(-3.20%)
Dec 06, 2024 9.850 10.00 9.700 9.990 8,384 +0.39(+4.06%)
Dec 05, 2024 9.400 9.748 9.400 9.600 29,183 +0.25(+2.67%)
Dec 04, 2024 9.950 9.950 8.850 9.350 43,166 -0.60(-5.98%)
Dec 03, 2024 10.10 10.10 9.945 9.945 600 -0.06(-0.65%)
Dec 02, 2024 10.40 10.46 9.962 10.01 3,760 -0.39(-3.75%)
Nov 29, 2024 10.40 10.40 10.40 10.40 788 +0.54(+5.48%)
Nov 27, 2024 9.869 9.869 9.757 9.860 3,602 +0.46(+4.88%)
Nov 26, 2024 9.589 9.795 9.317 9.402 24,988 -0.29(-2.95%)
Nov 25, 2024 9.813 9.813 9.687 9.687 10,125 -0.14(-1.38%)
Nov 21, 2024 9.823 96 +0.00(+0.00%)
Nov 20, 2024 9.907 10.28 9.823 9.823 7,361 +0.13(+1.35%)
Nov 19, 2024 9.325 9.692 9.325 9.692 9,823 +0.43(+4.65%)
Nov 18, 2024 9.378 9.378 9.261 9.261 602 +0.05(+0.51%)
Nov 15, 2024 9.215 9.215 9.215 9.215 413 -0.29(-3.03%)
Nov 14, 2024 9.486 9.502 9.486 9.502 392 +0.02(+0.16%)
Nov 13, 2024 9.490 9.495 9.487 9.487 1,449 -0.04(-0.38%)
Nov 11, 2024 9.523 225 -0.05(-0.49%)
Nov 08, 2024 9.486 9.570 9.486 9.570 4,418 +0.07(+0.79%)
Nov 07, 2024 9.495 9.495 9.495 9.495 213 -0.03(-0.29%)
Nov 06, 2024 9.420 9.598 9.252 9.523 8,011 +0.09(+0.99%)
Nov 05, 2024 9.261 9.430 9.261 9.430 1,525 +0.19(+2.01%)
Nov 04, 2024 9.224 9.244 9.224 9.244 670 -0.01(-0.09%)
Nov 01, 2024 9.196 9.252 9.186 9.252 9,348 +0.07(+0.71%)
Oct 31, 2024 9.355 9.355 9.186 9.186 568 -0.13(-1.41%)
Oct 30, 2024 9.196 9.345 9.196 9.317 6,573 -0.03(-0.30%)
Oct 29, 2024 9.191 9.345 9.189 9.345 3,266 +0.16(+1.73%)
Oct 28, 2024 9.168 9.311 9.158 9.187 4,598 +0.00(+0.00%)
Oct 25, 2024 9.196 9.230 9.186 9.186 1,584 -0.12(-1.31%)
Oct 24, 2024 9.308 9.308 9.308 9.308 332 +0.14(+1.53%)
Oct 23, 2024 9.168 9.168 9.168 9.168 698 +0.00(+0.00%)
Oct 22, 2024 9.168 9.168 9.168 9.168 487 -0.10(-1.11%)
Oct 21, 2024 9.168 9.271 8.996 9.271 6,161 +0.10(+1.12%)
Oct 18, 2024 9.224 9.224 9.084 9.168 18,614 -0.11(-1.20%)
Oct 17, 2024 9.252 9.279 9.252 9.279 410 +0.02(+0.19%)
Oct 16, 2024 9.355 9.355 9.215 9.261 2,496 -0.00(-0.05%)
Oct 15, 2024 9.355 9.355 9.215 9.266 563 -0.00(-0.01%)
Oct 14, 2024 9.186 9.267 9.186 9.267 602 +0.00(+0.02%)
Oct 11, 2024 9.121 9.336 9.121 9.265 8,770 +0.19(+2.10%)
Oct 10, 2024 9.093 9.093 9.074 9.074 667 -0.07(-0.72%)
Oct 09, 2024 9.140 9.140 9.140 9.140 1,532 +0.04(+0.41%)
Oct 08, 2024 9.130 9.130 9.102 9.102 383 +0.02(+0.21%)
Oct 07, 2024 9.093 9.093 9.084 9.084 835 -0.01(-0.10%)
Oct 04, 2024 9.093 9.093 9.093 9.093 1,144 +0.00(+0.00%)
Oct 03, 2024 9.302 9.302 9.093 9.093 4,009 -0.01(-0.10%)
Oct 02, 2024 9.093 9.112 9.093 9.102 2,167 -0.03(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.