GRF Historical Prices
Eagle Capital Growth Fund, Inc. · daily open, high, low, close & volume
Trading days
189
Period high
11.85
Period low
9.50
Period change
-4.80%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10.01 | 10.15 | 10.01 | 10.11 | -1.03% | 10,311 |
| Oct 28, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | +2.46% | 807 |
| Oct 22, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | -1.53% | 174 |
| Oct 21, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | -1.70% | 223 |
| Oct 20, 2026 | 9.92 | 10.30 | 9.92 | 10.30 | +0.10% | 2,233 |
| Oct 19, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | +2.59% | 593 |
| Oct 16, 2026 | 10.16 | 10.18 | 9.92 | 10.03 | +1.83% | 11,596 |
| Oct 14, 2026 | 9.94 | 9.94 | 9.85 | 9.85 | +0.00% | 2,528 |
| Oct 13, 2026 | 9.87 | 10.12 | 9.85 | 9.85 | +1.03% | 7,039 |
| Oct 12, 2026 | 9.82 | 9.90 | 9.56 | 9.75 | +0.93% | 4,929 |
| Oct 9, 2026 | 9.84 | 9.91 | 9.66 | 9.66 | -1.93% | 4,016 |
| Oct 8, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | +0.10% | 324 |
| Oct 7, 2026 | 9.95 | 9.95 | 9.82 | 9.84 | -0.20% | 895 |
| Oct 5, 2026 | 9.85 | 9.86 | 9.85 | 9.86 | -2.94% | 575 |
| Oct 1, 2026 | 9.72 | 10.16 | 9.72 | 10.16 | +1.48% | 2,278 |
| Sep 30, 2026 | 9.92 | 10.01 | 9.92 | 10.01 | +1.11% | 893 |
| Sep 29, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | +1.81% | 4,769 |
| Sep 28, 2026 | 9.89 | 9.89 | 9.50 | 9.72 | -4.39% | 7,979 |
| Sep 22, 2026 | 10.16 | 10.18 | 10.16 | 10.17 | -0.10% | 1,691 |
| Sep 21, 2026 | 10.16 | 10.18 | 10.16 | 10.18 | -1.55% | 454 |
| Sep 17, 2026 | 10.40 | 10.40 | 10.34 | 10.34 | +0.10% | 326 |
| Sep 16, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | +0.00% | 1,056 |
| Sep 14, 2026 | 10.56 | 10.56 | 10.33 | 10.33 | -0.86% | 4,009 |
| Sep 11, 2026 | 10.42 | 10.43 | 10.41 | 10.42 | -0.05% | 3,231 |
| Sep 8, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | +2.04% | 193 |
| Sep 4, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | -0.61% | 681 |
| Sep 3, 2026 | 10.20 | 10.40 | 10.20 | 10.28 | -0.39% | 10,514 |
| Sep 2, 2026 | 10.28 | 10.33 | 10.27 | 10.32 | +2.69% | 3,514 |
| Aug 31, 2026 | 10.37 | 10.37 | 9.94 | 10.05 | -2.62% | 20,999 |
| Aug 28, 2026 | 10.35 | 10.35 | 10.32 | 10.32 | -2.13% | 3,131 |
| Aug 27, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | +0.43% | 2,781 |
| Aug 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | -2.42% | 2,455 |
| Aug 25, 2026 | 10.88 | 10.88 | 10.60 | 10.76 | -0.83% | 2,807 |
| Aug 24, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | +4.33% | 505 |
| Aug 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | +0.00% | 1,176 |
| Aug 20, 2026 | 10.28 | 10.40 | 10.28 | 10.40 | +0.00% | 3,346 |
| Aug 19, 2026 | 10.90 | 10.90 | 10.40 | 10.40 | -3.25% | 1,517 |
| Aug 18, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | +4.37% | 1,574 |
| Aug 17, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | -1.44% | 545 |
| Aug 13, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | +1.36% | 206 |
| Aug 11, 2026 | 10.21 | 10.52 | 9.98 | 10.31 | -2.02% | 16,395 |
| Aug 10, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | +0.50% | 1,213 |
| Aug 7, 2026 | 10.52 | 10.71 | 10.47 | 10.47 | -1.04% | 2,817 |
| Aug 6, 2026 | 10.55 | 10.58 | 10.49 | 10.58 | +1.68% | 1,788 |
| Aug 5, 2026 | 10.32 | 10.43 | 10.29 | 10.40 | -0.24% | 2,850 |
| Aug 4, 2026 | 10.35 | 10.57 | 10.13 | 10.43 | -1.32% | 3,281 |
| Aug 3, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | +4.86% | 389 |
| Jul 31, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | -3.54% | 461 |
| Jul 30, 2026 | 10.43 | 10.45 | 10.43 | 10.45 | +0.38% | 1,385 |
| Jul 29, 2026 | 10.40 | 10.41 | 10.40 | 10.41 | +0.00% | 2,403 |
| Jul 28, 2026 | 10.10 | 10.41 | 10.10 | 10.41 | +0.29% | 1,189 |
| Jul 24, 2026 | 10.38 | 10.38 | 10.36 | 10.38 | +1.85% | 935 |
| Jul 23, 2026 | 10.08 | 10.23 | 10.08 | 10.19 | -1.76% | 10,279 |
| Jul 21, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | +1.36% | 177 |
| Jul 16, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | +0.05% | 1,109 |
| Jul 15, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | +0.30% | 1,055 |
| Jul 13, 2026 | 10.12 | 10.20 | 10.12 | 10.20 | +1.61% | 10,282 |
| Jul 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | -0.61% | 211 |
| Jul 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 448 |
| Jul 7, 2026 | 10.12 | 10.20 | 10.08 | 10.20 | +1.80% | 2,160 |
| Jul 6, 2026 | 10.01 | 10.10 | 10.00 | 10.02 | -0.30% | 1,783 |
| Jul 2, 2026 | 10.20 | 10.29 | 10.00 | 10.05 | -1.47% | 8,625 |
| Jul 1, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | +0.10% | 4,793 |
| Jun 30, 2026 | 10.20 | 10.20 | 10.19 | 10.19 | -0.05% | 699 |
| Jun 29, 2026 | 10.05 | 10.20 | 9.97 | 10.20 | +1.85% | 6,789 |
| Jun 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | -1.77% | 4,854 |
| Jun 25, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | +1.90% | 547 |
| Jun 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 431 |
| Jun 23, 2026 | 10.00 | 10.06 | 10.00 | 10.00 | +0.30% | 995 |
| Jun 22, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | -0.10% | 2,433 |
| Jun 18, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | -0.20% | 1,121 |
| Jun 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 167 |
| Jun 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | -0.45% | 360 |
| Jun 12, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | +0.75% | 4,575 |
| Jun 10, 2026 | 10.20 | 10.20 | 9.98 | 9.98 | -0.45% | 2,228 |
| Jun 9, 2026 | 10.03 | 10.08 | 10.03 | 10.03 | +1.26% | 1,657 |
| Jun 8, 2026 | 10.05 | 10.05 | 9.90 | 9.90 | -0.10% | 5,071 |
| Jun 5, 2026 | 10.20 | 10.20 | 9.91 | 9.91 | -0.76% | 4,121 |
| Jun 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | -0.14% | 2,628 |
| Jun 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.50% | 4,424 |
| Jun 2, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | +0.51% | 575 |
| Jun 1, 2026 | 10.03 | 10.06 | 9.86 | 9.90 | -2.56% | 16,883 |
| May 29, 2026 | 10.00 | 10.23 | 10.00 | 10.16 | +1.50% | 744 |
| May 28, 2026 | 10.05 | 10.13 | 10.00 | 10.01 | -3.33% | 3,455 |
| May 27, 2026 | 10.00 | 10.58 | 10.00 | 10.36 | +2.63% | 20,268 |
| May 26, 2026 | 10.00 | 10.10 | 9.98 | 10.09 | +0.90% | 4,948 |
| May 22, 2026 | 9.76 | 10.00 | 9.76 | 10.00 | -1.19% | 56,077 |
| May 21, 2026 | 10.10 | 10.24 | 10.10 | 10.12 | +2.13% | 1,288 |
| May 20, 2026 | 10.46 | 10.46 | 9.91 | 9.91 | -2.84% | 2,046 |
| May 18, 2026 | 10.05 | 10.20 | 9.95 | 10.20 | +0.95% | 6,021 |
| May 14, 2026 | 10.00 | 10.20 | 9.97 | 10.10 | +2.06% | 10,885 |
| May 11, 2026 | 10.11 | 10.12 | 9.90 | 9.90 | -2.46% | 10,133 |
| May 8, 2026 | 10.20 | 10.20 | 10.15 | 10.15 | -0.53% | 455 |
| May 6, 2026 | 10.08 | 10.39 | 10.08 | 10.20 | +1.53% | 933 |
| May 5, 2026 | 10.06 | 10.21 | 10.05 | 10.05 | -2.71% | 4,443 |
| May 1, 2026 | 10.34 | 10.34 | 10.33 | 10.33 | +1.27% | 1,231 |
| Apr 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | +1.49% | 352 |
| Apr 29, 2026 | 10.52 | 10.52 | 10.05 | 10.05 | -2.90% | 870 |
| Apr 28, 2026 | 10.05 | 10.35 | 10.05 | 10.35 | +2.48% | 3,692 |
| Apr 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.00% | 217 |
| Apr 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | -0.88% | 291 |
| Apr 21, 2026 | 10.11 | 10.19 | 10.11 | 10.19 | +0.99% | 3,129 |
| Apr 20, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% | 1,247 |
| Apr 17, 2026 | 10.03 | 10.10 | 9.79 | 10.10 | +1.76% | 3,860 |
| Apr 16, 2026 | 9.90 | 9.97 | 9.90 | 9.93 | +2.53% | 2,560 |
| Apr 15, 2026 | 10.10 | 10.15 | 9.64 | 9.68 | -4.54% | 9,883 |
| Apr 14, 2026 | 10.15 | 10.15 | 10.14 | 10.14 | -2.03% | 221 |
| Apr 13, 2026 | 10.10 | 10.35 | 10.10 | 10.35 | +2.48% | 827 |
| Apr 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.00% | 240 |
| Apr 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.00% | 713 |
| Apr 8, 2026 | 10.20 | 10.30 | 9.80 | 10.10 | -4.90% | 5,295 |
| Apr 7, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | +4.63% | 255 |
| Apr 6, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | -4.25% | 656 |
| Apr 1, 2026 | 10.59 | 10.60 | 10.56 | 10.60 | +3.36% | 769 |
| Mar 30, 2026 | 10.26 | 10.26 | 10.02 | 10.26 | +2.55% | 2,344 |
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 292 |
| Mar 26, 2026 | 10.32 | 10.33 | 9.60 | 10.10 | -4.72% | 4,829 |
| Mar 25, 2026 | 10.74 | 10.74 | 10.60 | 10.60 | +3.41% | 765 |
| Mar 23, 2026 | 10.30 | 10.30 | 10.19 | 10.25 | -1.06% | 5,820 |
| Mar 20, 2026 | 10.59 | 10.59 | 10.36 | 10.36 | +0.00% | 595 |
| Mar 19, 2026 | 10.35 | 10.60 | 10.35 | 10.36 | -0.38% | 2,976 |
| Mar 18, 2026 | 10.45 | 10.61 | 10.40 | 10.40 | -0.81% | 2,932 |
| Mar 17, 2026 | 10.50 | 10.50 | 10.47 | 10.48 | -0.99% | 3,476 |
| Mar 4, 2026 | 10.55 | 10.75 | 10.54 | 10.59 | -1.03% | 1,479 |
| Mar 3, 2026 | 10.60 | 10.70 | 10.44 | 10.70 | -2.19% | 1,178 |
| Mar 2, 2026 | 10.87 | 10.94 | 10.87 | 10.94 | +3.21% | 486 |
| Feb 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% | 863 |
| Feb 26, 2026 | 10.60 | 10.65 | 10.60 | 10.62 | +0.19% | 478 |
| Feb 25, 2026 | 10.75 | 10.75 | 10.40 | 10.60 | -2.75% | 2,063 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | +2.35% | 583 |
| Feb 18, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | -0.09% | 201 |
| Feb 17, 2026 | 10.36 | 11.32 | 10.36 | 10.66 | -1.45% | 6,332 |
| Feb 13, 2026 | 10.75 | 10.82 | 10.61 | 10.82 | -2.47% | 7,369 |
| Feb 12, 2026 | 10.99 | 11.09 | 10.97 | 11.09 | +3.16% | 1,565 |
| Feb 11, 2026 | 10.90 | 10.90 | 10.75 | 10.75 | -3.07% | 877 |
| Feb 10, 2026 | 11.10 | 11.10 | 11.09 | 11.09 | +0.23% | 1,623 |
| Feb 3, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | -0.35% | 121 |
| Feb 2, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | +2.82% | 2,524 |
| Jan 27, 2026 | 10.95 | 10.95 | 10.80 | 10.80 | +0.75% | 1,277 |
| Jan 26, 2026 | 10.98 | 10.98 | 10.72 | 10.72 | +0.09% | 463 |
| Jan 23, 2026 | 10.72 | 10.75 | 10.71 | 10.71 | -2.32% | 2,723 |
| Jan 22, 2026 | 11.22 | 11.22 | 10.96 | 10.96 | +5.88% | 787 |
| Jan 21, 2026 | 11.20 | 11.20 | 10.36 | 10.36 | -4.29% | 895 |
| Jan 20, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | +1.12% | 448 |
| Jan 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | -3.17% | 211 |
| Jan 13, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | +0.23% | 559 |
| Jan 9, 2026 | 10.86 | 11.04 | 10.84 | 11.02 | +1.89% | 1,517 |
| Jan 8, 2026 | 10.83 | 10.84 | 10.78 | 10.82 | +0.37% | 3,778 |
| Jan 7, 2026 | 10.72 | 10.78 | 10.65 | 10.78 | +0.65% | 1,297 |
| Jan 6, 2026 | 10.81 | 10.84 | 10.71 | 10.71 | -0.83% | 3,802 |
| Jan 5, 2026 | 10.78 | 10.80 | 10.78 | 10.80 | -0.04% | 588 |
| Jan 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | +0.97% | 260 |
| Dec 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 245 |
| Dec 30, 2025 | 10.78 | 11.58 | 10.78 | 10.80 | +1.22% | 1,148 |
| Dec 29, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | +0.57% | 252 |
| Dec 26, 2025 | 10.78 | 10.78 | 10.61 | 10.61 | -1.03% | 325 |
| Dec 24, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | +0.00% | 425 |
| Dec 22, 2025 | 10.71 | 10.86 | 10.69 | 10.72 | +2.10% | 1,134 |
| Dec 19, 2025 | 10.95 | 10.95 | 10.50 | 10.50 | -3.24% | 361 |
| Dec 18, 2025 | 10.76 | 11.19 | 10.76 | 10.85 | -2.85% | 13,237 |
| Dec 17, 2025 | 11.36 | 11.36 | 11.17 | 11.17 | -3.46% | 2,548 |
| Dec 16, 2025 | 11.27 | 11.70 | 11.16 | 11.57 | +2.75% | 14,750 |
| Dec 15, 2025 | 11.62 | 11.85 | 11.19 | 11.26 | -2.09% | 13,018 |
| Dec 12, 2025 | 10.54 | 11.55 | 10.54 | 11.50 | +6.28% | 102,944 |
| Dec 11, 2025 | 10.80 | 10.99 | 10.45 | 10.82 | +2.08% | 19,677 |
| Dec 10, 2025 | 10.55 | 10.62 | 10.24 | 10.60 | +3.92% | 3,410 |
| Dec 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | +0.00% | 3,946 |
| Dec 4, 2025 | 10.03 | 10.20 | 10.00 | 10.20 | +1.49% | 2,822 |
| Dec 3, 2025 | 10.04 | 10.05 | 10.00 | 10.05 | +0.50% | 8,217 |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 288 |
| Dec 1, 2025 | 10.04 | 10.08 | 10.00 | 10.00 | +1.01% | 3,811 |
| Nov 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | +2.06% | 268 |
| Nov 25, 2025 | 10.13 | 10.16 | 9.70 | 9.70 | -4.57% | 5,703 |
| Nov 24, 2025 | 10.02 | 10.16 | 10.02 | 10.16 | +0.74% | 4,252 |
| Nov 21, 2025 | 10.75 | 10.75 | 10.09 | 10.09 | -6.75% | 5,008 |
| Nov 20, 2025 | 10.90 | 10.90 | 10.74 | 10.82 | +1.69% | 4,954 |
| Nov 19, 2025 | 10.90 | 10.90 | 10.64 | 10.64 | +0.00% | 5,355 |
| Nov 18, 2025 | 10.75 | 10.89 | 10.64 | 10.64 | -1.49% | 6,246 |
| Nov 17, 2025 | 10.88 | 10.90 | 10.80 | 10.80 | -0.74% | 4,473 |
| Nov 14, 2025 | 10.83 | 10.90 | 10.61 | 10.88 | +2.16% | 4,547 |
| Nov 13, 2025 | 10.89 | 10.89 | 10.65 | 10.65 | -1.30% | 1,616 |
| Nov 12, 2025 | 10.89 | 10.89 | 10.79 | 10.79 | +0.75% | 2,959 |
| Nov 10, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | +4.90% | 220 |
| Nov 7, 2025 | 10.66 | 10.66 | 10.21 | 10.21 | -6.07% | 7,174 |
| Nov 6, 2025 | 10.86 | 10.87 | 10.86 | 10.87 | +1.78% | 1,596 |
| Nov 4, 2025 | 10.62 | 10.70 | 10.61 | 10.68 | -0.93% | 956 |
| Nov 3, 2025 | 10.40 | 10.78 | 10.40 | 10.78 | -1.10% | 2,895 |
| Oct 31, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | +2.63% | 1,461 |
| Oct 30, 2025 | 10.55 | 10.62 | 10.55 | 10.62 | +0.19% | 818 |
Daily open, high, low, close and volume for Eagle Capital Growth Fund, Inc. (GRF). Showing 189 trading days. Unadjusted prices.