Eagle Capital Growth Fund Inc (GRF) Historical Stock Data
9.53 ↑0.00 (0.00%)
As of March 28, 2024, 3:16pm EST.
Historical Data
In the past 30 trading days, GRF is up 0.33% a day on average. There have been 22 days where Eagle Capital Growth Fund Inc closed green and 8 days where GRF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-08 | 9.22 | 9.21 | ↓$0.01 (-0.11%) | 9.21 | 9.22 | 572 |
2024-03-06 | 9.20 | 9.20 | ↑$0.00 (0.00%) | 9.20 | 9.20 | 437 |
2024-03-05 | 9.32 | 9.30 | ↓$0.02 (-0.21%) | 9.30 | 9.32 | 781 |
2024-03-04 | 9.51 | 9.53 | ↑$0.02 (0.23%) | 9.51 | 9.53 | 0.98K |
2024-03-01 | 9.42 | 9.54 | ↑$0.13 (1.36%) | 9.26 | 9.54 | 1.17K |
2024-02-29 | 9.26 | 9.56 | ↑$0.30 (3.24%) | 9.25 | 9.56 | 5.49K |
2024-02-28 | 9.54 | 9.54 | ↑$0.00 (0.00%) | 9.54 | 9.54 | 517 |
2024-02-27 | 9.19 | 9.53 | ↑$0.34 (3.65%) | 9.19 | 9.57 | 14.47K |
2024-02-23 | 9.37 | 9.28 | ↓$0.09 (-0.95%) | 9.27 | 9.37 | 700 |
2024-02-22 | 9.15 | 9.25 | ↑$0.10 (1.09%) | 9.15 | 9.25 | 10.43K |
2024-02-21 | 9.15 | 9.15 | ↑$0.00 (0.00%) | 9.15 | 9.15 | 603 |
2024-02-20 | 9.14 | 9.13 | ↓$0.00 (-0.05%) | 9.12 | 9.14 | 1.95K |
2024-02-16 | 9.11 | 9.11 | ↑$0.00 (0.00%) | 9.11 | 9.11 | 1.28K |
2024-02-15 | 9.10 | 9.12 | ↑$0.02 (0.22%) | 9.08 | 9.13 | 3.32K |
2024-02-14 | 8.99 | 9.08 | ↑$0.09 (1.00%) | 8.99 | 9.08 | 1.03K |
2024-02-13 | 8.94 | 8.94 | ↑$0.00 (0.00%) | 8.93 | 8.94 | 2.90K |
Create an account or log in to view more rows.
$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
$GRF added!
$GRF I already know
tomorrow the bulls going to say "next week" just like every week.
$GRF Was last two days consolidation??
$GRF this stock has me so excited i cant sleep!!