Eagle Capital Growth Fund Inc (GRF) Historical Stock Data
10.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRF is down -0.44% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 10.20 | 10.20 | 3.84K |
| 2025-12-04 | 10.03 | 10.20 | ↑$0.17 (1.72%) | 10.00 | 10.20 | 2.72K |
| 2025-12-03 | 10.04 | 10.05 | ↑$0.01 (0.12%) | 10.00 | 10.05 | 8.21K |
| 2025-12-02 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 216 |
| 2025-12-01 | 10.04 | 10.00 | ↓$0.04 (-0.35%) | 10.00 | 10.05 | 3.78K |
| 2025-11-26 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.70 | 10.16 | 5.50K |
| 2025-11-25 | 10.13 | 9.70 | ↓$0.43 (-4.24%) | 9.70 | 10.16 | 5.50K |
| 2025-11-24 | 10.02 | 10.17 | ↑$0.15 (1.45%) | 10.02 | 10.17 | 4.24K |
| 2025-11-21 | 10.30 | 10.09 | ↓$0.21 (-2.04%) | 10.09 | 10.30 | 3.20K |
| 2025-11-20 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.74 | 10.82 | 3.20K |
| 2025-11-19 | 10.90 | 10.64 | ↓$0.26 (-2.39%) | 10.64 | 10.90 | 5.35K |
| 2025-11-18 | 10.75 | 10.64 | ↓$0.11 (-1.03%) | 10.64 | 10.89 | 6.24K |
| 2025-11-17 | 10.88 | 10.80 | ↓$0.08 (-0.74%) | 10.80 | 10.90 | 4.55K |
| 2025-11-14 | 10.83 | 10.88 | ↑$0.05 (0.43%) | 10.83 | 10.90 | 4.55K |
| 2025-11-13 | 10.76 | 10.65 | ↓$0.11 (-1.02%) | 10.65 | 10.76 | 1.61K |
| 2025-11-12 | 10.89 | 10.79 | ↓$0.10 (-0.89%) | 10.79 | 10.89 | 2.96K |
| 2025-11-10 | 10.71 | 10.71 | ↑$0.00 (0.00%) | 10.21 | 10.71 | 6.95K |
| 2025-11-07 | 10.66 | 10.21 | ↓$0.45 (-4.22%) | 10.21 | 10.66 | 6.95K |
| 2025-11-06 | 10.86 | 10.87 | ↑$0.01 (0.09%) | 10.86 | 10.87 | 1.59K |
| 2025-11-04 | 10.62 | 10.68 | ↑$0.06 (0.56%) | 10.61 | 10.68 | 0.95K |
| 2025-11-03 | 10.78 | 10.78 | ↑$0.00 (0.00%) | 10.78 | 10.90 | 616 |
| 2025-10-31 | 10.90 | 10.90 | ↑$0.00 (0.01%) | 10.90 | 10.90 | 616 |
| 2025-10-30 | 10.55 | 10.62 | ↑$0.07 (0.66%) | 10.55 | 10.62 | 815 |
| 2025-10-29 | 10.61 | 10.60 | ↓$0.01 (-0.09%) | 10.60 | 10.63 | 2.26K |
| 2025-10-28 | 10.65 | 10.55 | ↓$0.10 (-0.94%) | 10.39 | 10.69 | 6.66K |
| 2025-10-27 | 10.65 | 10.66 | ↑$0.01 (0.09%) | 10.65 | 10.71 | 1.74K |
| 2025-10-24 | 10.70 | 10.75 | ↑$0.05 (0.47%) | 10.70 | 10.80 | 1.94K |
| 2025-10-23 | 10.68 | 10.73 | ↑$0.05 (0.51%) | 10.68 | 10.73 | 5.25K |
| 2025-10-22 | 10.65 | 10.60 | ↓$0.04 (-0.42%) | 10.55 | 10.65 | 1.96K |
| 2025-10-21 | 10.93 | 10.83 | ↓$0.11 (-0.96%) | 10.75 | 10.93 | 3.46K |
Create an account or log in to view more rows.
$GRF take what we can get
$GRF we always finish green after a red week. Less go!
$GRF Spike it!
$GRF I’m selling y’all have fun bag holding
$GRF Let it go...
$GRF omg this is bullshit
$GRF whelp. you win this round. goodluck
$GRF When they tell me diversifying is for idiots
$GRF YALL READY????????
$GRF wtf is going on?