Eagle Capital Growth Fund Inc (GRF) Historical Stock Data
9.35 ↑0.05 (0.54%)
As of April 22, 2024, 12:07pm EST.
Historical Data
In the past 30 trading days, GRF is down -0.12% a day on average. There have been 17 days where Eagle Capital Growth Fund Inc closed green and 13 days where GRF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.39 | 9.35 | ↓$0.03 (-0.37%) | 9.35 | 9.39 | 1.70K |
| 2024-04-25 | 9.28 | 9.30 | ↑$0.02 (0.22%) | 9.22 | 9.30 | 3.70K |
| 2024-04-23 | 9.51 | 9.51 | ↑$0.00 (0.00%) | 9.51 | 9.51 | 222 |
| 2024-04-22 | 9.34 | 9.42 | ↑$0.08 (0.86%) | 9.24 | 9.42 | 4.86K |
| 2024-04-19 | 9.45 | 9.30 | ↓$0.15 (-1.59%) | 9.20 | 9.45 | 5.24K |
| 2024-04-17 | 9.45 | 9.25 | ↓$0.20 (-2.07%) | 9.25 | 9.45 | 3.83K |
| 2024-04-16 | 9.21 | 9.30 | ↑$0.09 (0.98%) | 9.20 | 9.32 | 4.41K |
| 2024-04-15 | 9.45 | 9.21 | ↓$0.24 (-2.50%) | 9.20 | 9.46 | 8.80K |
| 2024-04-12 | 9.52 | 9.37 | ↓$0.15 (-1.62%) | 9.37 | 9.52 | 7.97K |
| 2024-04-11 | 9.31 | 9.30 | ↓$0.01 (-0.07%) | 9.30 | 9.31 | 694 |
| 2024-04-09 | 9.29 | 9.44 | ↑$0.15 (1.57%) | 9.29 | 9.45 | 4.53K |
| 2024-04-08 | 9.30 | 9.45 | ↑$0.15 (1.57%) | 9.30 | 9.45 | 2.08K |
| 2024-04-05 | 9.39 | 9.39 | ↑$0.00 (0.00%) | 9.39 | 9.39 | 161 |
| 2024-04-04 | 9.33 | 9.30 | ↓$0.03 (-0.32%) | 9.30 | 9.66 | 2.65K |
| 2024-04-03 | 9.44 | 9.38 | ↓$0.06 (-0.67%) | 9.32 | 9.44 | 6.35K |
| 2024-04-01 | 9.53 | 9.53 | ↓$0.00 (-0.05%) | 9.52 | 9.72 | 3.24K |
| 2024-03-28 | 9.53 | 9.53 | ↑$0.00 (0.00%) | 9.53 | 9.53 | 468 |
| 2024-03-27 | 9.37 | 9.53 | ↑$0.16 (1.71%) | 9.37 | 9.53 | 10.70K |
| 2024-03-26 | 9.32 | 9.39 | ↑$0.07 (0.75%) | 9.32 | 9.39 | 2.28K |
| 2024-03-25 | 9.49 | 9.25 | ↓$0.24 (-2.53%) | 9.25 | 9.49 | 7.25K |
| 2024-03-22 | 9.45 | 9.45 | ↑$0.00 (0.00%) | 9.45 | 9.45 | 0.90K |
| 2024-03-21 | 9.53 | 9.48 | ↓$0.05 (-0.51%) | 9.48 | 9.53 | 9.79K |
| 2024-03-20 | 9.45 | 9.50 | ↑$0.05 (0.53%) | 9.45 | 9.50 | 704 |
| 2024-03-19 | 9.46 | 9.46 | ↓$0.00 (-0.02%) | 9.46 | 9.46 | 777 |
| 2024-03-18 | 9.44 | 9.47 | ↑$0.03 (0.32%) | 9.44 | 9.47 | 3.52K |
| 2024-03-15 | 9.34 | 9.27 | ↓$0.07 (-0.75%) | 9.23 | 9.34 | 10.06K |
| 2024-03-14 | 9.40 | 9.40 | ↑$0.00 (0.00%) | 9.40 | 9.40 | 1.20K |
| 2024-03-13 | 9.37 | 9.41 | ↑$0.04 (0.43%) | 9.37 | 9.41 | 1.44K |
| 2024-03-12 | 9.37 | 9.41 | ↑$0.04 (0.43%) | 9.37 | 9.41 | 493 |
| 2024-03-11 | 9.28 | 9.28 | ↑$0.00 (0.00%) | 9.28 | 9.28 | 321 |
Create an account or log in to view more rows.
$GRF my put options are fine
$GRF now is the time to slap that ask!!!
$GRF to the moon!
$GRF Not Selling
Hodling for thousands!
$GRF Shorts are calling in all the favors
$GRF trash
$GRF Just buy and hold
$GRF soon
$GRF more shorts the better idc
$GRF you wanna be a successful trader close your trades green