Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Capital Growth Fund, Inc. Common Stock (NY: GRF )

9.600 +0.080 (+0.84%)
Official Closing Price Updated: 8:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 9.600 9.600 9.600 9.600 772 +0.08(+0.84%)
Jan 07, 2025 9.799 9.805 9.340 9.520 13,521 -0.32(-3.20%)
Jan 06, 2025 9.970 9.970 9.750 9.835 3,003 +0.09(+0.87%)
Jan 03, 2025 9.950 9.950 9.620 9.750 4,409 -0.07(-0.71%)
Jan 02, 2025 9.825 9.825 9.750 9.820 1,000 +0.07(+0.72%)
Dec 31, 2024 9.750 0 -0.08(-0.81%)
Dec 30, 2024 9.880 9.880 9.830 9.830 371 -0.38(-3.72%)
Dec 27, 2024 9.940 10.28 9.940 10.21 686 +0.37(+3.81%)
Dec 26, 2024 9.890 9.930 9.835 9.835 3,735 -0.10(-1.05%)
Dec 24, 2024 10.11 10.11 9.940 9.940 920 +0.05(+0.51%)
Dec 23, 2024 10.06 10.06 9.810 9.890 13,029 -0.41(-3.98%)
Dec 20, 2024 10.77 11.24 9.924 10.30 9,052 -0.11(-1.06%)
Dec 19, 2024 10.15 10.45 10.07 10.41 89,425 +0.26(+2.56%)
Dec 18, 2024 10.00 10.45 9.900 10.15 18,080 +0.15(+1.50%)
Dec 16, 2024 10.00 14 +0.06(+0.56%)
Dec 13, 2024 9.880 9.944 9.880 9.944 1,568 -0.06(-0.56%)
Dec 12, 2024 10.00 10.00 10.00 10.00 244 -0.11(-1.12%)
Dec 11, 2024 10.08 10.15 10.07 10.11 3,370 +0.11(+1.13%)
Dec 10, 2024 9.840 10.00 9.840 10.00 2,046 +0.33(+3.41%)
Dec 09, 2024 9.770 10.04 9.540 9.670 20,179 -0.32(-3.20%)
Dec 06, 2024 9.850 10.00 9.700 9.990 8,384 +0.39(+4.06%)
Dec 05, 2024 9.400 9.748 9.400 9.600 29,183 +0.25(+2.67%)
Dec 04, 2024 9.950 9.950 8.850 9.350 43,166 -0.60(-5.98%)
Dec 03, 2024 10.10 10.10 9.945 9.945 600 -0.06(-0.65%)
Dec 02, 2024 10.40 10.46 9.962 10.01 3,760 -0.39(-3.75%)
Nov 29, 2024 10.40 10.40 10.40 10.40 788 +0.54(+5.48%)
Nov 27, 2024 9.869 9.869 9.757 9.860 3,602 +0.46(+4.88%)
Nov 26, 2024 9.589 9.795 9.317 9.402 24,988 -0.29(-2.95%)
Nov 25, 2024 9.813 9.813 9.687 9.687 10,125 -0.14(-1.38%)
Nov 21, 2024 9.823 96 +0.00(+0.00%)
Nov 20, 2024 9.907 10.28 9.823 9.823 7,361 +0.13(+1.35%)
Nov 19, 2024 9.325 9.692 9.325 9.692 9,823 +0.43(+4.65%)
Nov 18, 2024 9.378 9.378 9.261 9.261 602 +0.05(+0.51%)
Nov 15, 2024 9.215 9.215 9.215 9.215 413 -0.29(-3.03%)
Nov 14, 2024 9.486 9.502 9.486 9.502 392 +0.02(+0.16%)
Nov 13, 2024 9.490 9.495 9.487 9.487 1,449 -0.04(-0.38%)
Nov 11, 2024 9.523 225 -0.05(-0.49%)
Nov 08, 2024 9.486 9.570 9.486 9.570 4,418 +0.07(+0.79%)
Nov 07, 2024 9.495 9.495 9.495 9.495 213 -0.03(-0.29%)
Nov 06, 2024 9.420 9.598 9.252 9.523 8,011 +0.09(+0.99%)
Nov 05, 2024 9.261 9.430 9.261 9.430 1,525 +0.19(+2.01%)
Nov 04, 2024 9.224 9.244 9.224 9.244 670 -0.01(-0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.