Canada markets close in 5 hours 5 minutes

Eagle Capital Growth Fund, Inc. (GRF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.45-0.26 (-2.72%)
As of 03:52PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20249.819.619.459.459.453,592
May 06, 20249.939.939.709.719.711,600
May 03, 20249.469.469.469.469.46200
May 02, 20249.359.359.359.359.35100
May 01, 20249.259.499.259.279.271,100
Apr 30, 20249.409.409.259.259.251,400
Apr 29, 20249.279.409.219.409.403,100
Apr 26, 20249.399.399.359.359.351,700
Apr 25, 20249.289.329.229.309.303,700
Apr 24, 20249.519.519.519.519.51-
Apr 23, 20249.519.519.519.519.51200
Apr 22, 20249.349.429.249.429.424,900
Apr 19, 20249.459.459.209.309.305,200
Apr 18, 20249.259.259.259.259.25-
Apr 17, 20249.459.459.259.259.253,800
Apr 16, 20249.219.329.209.309.304,400
Apr 15, 20249.459.469.209.219.218,800
Apr 12, 20249.529.529.379.379.378,000
Apr 11, 20249.319.319.309.309.30700
Apr 10, 20249.449.449.449.449.44-
Apr 09, 20249.299.459.299.449.444,500
Apr 08, 20249.309.459.309.459.452,100
Apr 05, 20249.399.399.399.399.39200
Apr 04, 20249.339.669.309.309.302,600
Apr 03, 20249.449.449.329.389.386,300
Apr 02, 20249.539.539.539.539.53-
Apr 01, 20249.539.729.529.539.533,200
Mar 28, 20249.539.539.539.539.53500
Mar 27, 20249.379.539.379.539.5310,700
Mar 26, 20249.329.399.329.399.392,300
Mar 25, 20249.499.499.259.259.257,400
Mar 22, 20249.459.459.459.459.45900
Mar 21, 20249.539.539.489.489.489,800
Mar 20, 20249.459.509.459.509.50700
Mar 19, 20249.529.529.469.469.46800
Mar 18, 20249.449.479.449.479.473,500
Mar 15, 20249.419.419.239.279.2710,100
Mar 14, 20249.409.409.409.409.401,200
Mar 13, 20249.379.419.379.419.411,400
Mar 12, 20249.379.419.379.419.41500
Mar 11, 20249.289.289.289.289.28300
Mar 08, 20249.229.229.219.219.21600
Mar 07, 20249.209.209.209.209.20-
Mar 06, 20249.209.209.209.209.20400
Mar 05, 20249.409.409.309.309.30800
Mar 04, 20249.519.539.519.539.531,000
Mar 01, 20249.419.549.269.549.541,200
Feb 29, 20249.269.579.259.569.565,500
Feb 28, 20249.549.549.549.549.54500
Feb 27, 20249.199.579.199.539.5314,500
Feb 26, 20249.289.289.289.289.28-
Feb 23, 20249.379.379.279.289.28700
Feb 22, 20249.159.259.159.259.2510,400
Feb 21, 20249.169.179.159.159.15600
Feb 20, 20249.149.149.069.139.132,000
Feb 16, 20249.169.169.119.119.111,300
Feb 15, 20249.109.139.089.129.123,300
Feb 14, 20248.999.088.999.089.081,000
Feb 13, 20249.029.028.928.948.942,900
Feb 12, 20249.269.269.119.139.13900
Feb 09, 20249.109.179.109.179.171,200
Feb 08, 20249.009.159.009.159.15600
Feb 07, 20249.049.049.019.049.041,700
Feb 06, 20248.849.058.789.049.0416,700
Feb 05, 20248.959.078.919.079.076,000
Feb 02, 20249.059.058.978.988.985,900
Feb 01, 20249.019.089.019.029.023,200
Jan 31, 20248.999.118.988.988.984,700
Jan 30, 20248.969.188.959.079.0710,100
Jan 29, 20249.059.059.019.039.032,700
Jan 26, 20248.948.948.948.948.941,500
Jan 25, 20249.009.009.009.009.00500
Jan 24, 20248.729.028.728.958.956,000
Jan 23, 20248.949.008.868.968.968,300
Jan 22, 20249.109.108.878.878.87600
Jan 19, 20249.039.119.029.079.072,300
Jan 18, 20249.049.049.049.049.04-
Jan 17, 20249.549.609.029.049.049,100
Jan 16, 20249.239.239.239.239.23900
Jan 12, 20249.569.569.209.369.3610,000
Jan 11, 20249.509.509.509.509.50300
Jan 10, 20249.379.609.379.539.535,200
Jan 09, 20249.299.299.039.109.102,400
Jan 08, 20249.299.299.299.299.29-
Jan 05, 20249.279.309.279.299.29500
Jan 04, 20249.559.559.559.559.55300
Jan 03, 20249.619.619.619.619.61-
Jan 02, 20249.619.619.619.619.61300
Dec 29, 20239.459.459.459.459.45-
Dec 28, 20239.459.459.459.459.45200
Dec 27, 20239.759.759.759.759.75800
Dec 26, 20239.6310.199.639.819.813,000
Dec 22, 20239.689.689.689.689.68-
Dec 21, 20239.689.689.689.689.68-
Dec 20, 20239.689.689.689.689.68-
Dec 19, 20239.7910.139.609.689.6811,900
Dec 18, 20239.309.549.269.439.4330,200
Dec 15, 20239.109.358.809.259.2521,900
Dec 14, 20238.808.808.738.808.803,500
Dec 13, 20238.758.758.668.748.744,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...