Eagle Capital Growth Fund, Inc. (GRF)
NYSEAMERICAN: GRF · Real-Time Price · USD
10.20
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Eagle Capital Growth Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3,946 |
| Dec 4, 2025 | 10.03 | 10.20 | 10.00 | 10.20 | 10.20 | 1.49% | 2,822 |
| Dec 3, 2025 | 10.04 | 10.05 | 10.00 | 10.05 | 10.05 | 0.50% | 8,217 |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 288 |
| Dec 1, 2025 | 10.04 | 10.08 | 10.00 | 10.00 | 10.00 | 1.01% | 3,811 |
| Nov 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | 268 |
| Nov 25, 2025 | 10.13 | 10.16 | 9.70 | 9.70 | 9.70 | -4.57% | 5,703 |
| Nov 24, 2025 | 10.02 | 10.17 | 10.02 | 10.17 | 10.17 | 0.74% | 4,252 |
| Nov 21, 2025 | 10.75 | 10.75 | 10.09 | 10.09 | 10.09 | -6.75% | 5,008 |
| Nov 20, 2025 | 10.90 | 10.90 | 10.74 | 10.82 | 9.97 | 1.69% | 4,954 |
| Nov 19, 2025 | 10.90 | 10.90 | 10.64 | 10.64 | 9.80 | - | 5,355 |
| Nov 18, 2025 | 10.75 | 10.89 | 10.64 | 10.64 | 9.80 | -1.48% | 6,246 |
| Nov 17, 2025 | 10.88 | 10.90 | 10.80 | 10.80 | 9.95 | -0.74% | 4,473 |
| Nov 14, 2025 | 10.83 | 10.90 | 10.61 | 10.88 | 10.03 | 2.16% | 4,547 |
| Nov 13, 2025 | 10.89 | 10.89 | 10.65 | 10.65 | 9.81 | -1.30% | 1,616 |
| Nov 12, 2025 | 10.89 | 10.89 | 10.79 | 10.79 | 9.94 | 0.75% | 2,959 |
| Nov 10, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 9.87 | 4.90% | 220 |
| Nov 7, 2025 | 10.66 | 10.66 | 10.21 | 10.21 | 9.41 | -6.07% | 7,174 |
| Nov 6, 2025 | 10.86 | 10.87 | 10.86 | 10.87 | 10.02 | 1.78% | 1,596 |
| Nov 4, 2025 | 10.62 | 10.70 | 10.61 | 10.68 | 9.84 | -0.93% | 956 |
| Nov 3, 2025 | 10.40 | 10.78 | 10.40 | 10.78 | 9.93 | -1.10% | 2,895 |
| Oct 31, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.04 | 2.64% | 1,461 |
| Oct 30, 2025 | 10.55 | 10.62 | 10.55 | 10.62 | 9.79 | 0.19% | 818 |
| Oct 29, 2025 | 10.61 | 10.63 | 10.60 | 10.60 | 9.77 | 0.47% | 2,259 |
| Oct 28, 2025 | 10.65 | 10.69 | 10.39 | 10.55 | 9.72 | -1.03% | 6,655 |
| Oct 27, 2025 | 10.61 | 10.74 | 10.61 | 10.66 | 9.82 | -0.84% | 1,743 |
| Oct 24, 2025 | 10.61 | 10.80 | 10.61 | 10.75 | 9.91 | 0.19% | 1,941 |
| Oct 23, 2025 | 10.60 | 10.73 | 10.60 | 10.73 | 9.89 | 1.23% | 5,253 |
| Oct 22, 2025 | 10.75 | 10.75 | 10.55 | 10.60 | 9.77 | -2.08% | 1,959 |
| Oct 21, 2025 | 10.93 | 10.93 | 10.75 | 10.83 | 9.97 | -2.85% | 3,464 |
| Oct 20, 2025 | 11.61 | 11.61 | 11.11 | 11.14 | 10.27 | 0.30% | 1,286 |
| Oct 17, 2025 | 10.75 | 11.68 | 10.52 | 11.11 | 10.24 | 3.35% | 16,847 |
| Oct 16, 2025 | 10.59 | 10.75 | 10.59 | 10.75 | 9.91 | 0.28% | 4,097 |
| Oct 15, 2025 | 10.57 | 10.72 | 10.48 | 10.72 | 9.88 | 1.42% | 13,503 |
| Oct 13, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 9.74 | -0.47% | 638 |
| Oct 10, 2025 | 10.60 | 10.62 | 10.60 | 10.62 | 9.79 | 1.24% | 512 |
| Oct 8, 2025 | 10.52 | 10.52 | 10.49 | 10.49 | 9.67 | -1.22% | 1,438 |
| Oct 6, 2025 | 10.51 | 10.62 | 10.51 | 10.62 | 9.79 | 1.03% | 1,291 |
| Oct 2, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 9.69 | 0.02% | 508 |
| Oct 1, 2025 | 10.72 | 10.72 | 10.51 | 10.51 | 9.68 | -0.03% | 725 |
| Sep 30, 2025 | 10.52 | 10.52 | 10.50 | 10.51 | 9.69 | 0.23% | 1,359 |
| Sep 29, 2025 | 10.63 | 10.63 | 10.49 | 10.49 | 9.67 | -1.08% | 293 |
| Sep 24, 2025 | 10.52 | 10.61 | 10.52 | 10.60 | 9.77 | -0.91% | 5,718 |
| Sep 23, 2025 | 10.55 | 10.70 | 10.39 | 10.70 | 9.86 | 1.71% | 4,074 |
| Sep 22, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 9.69 | -1.35% | 221 |
| Sep 19, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 9.83 | -0.80% | 397 |
| Sep 18, 2025 | 10.84 | 11.02 | 10.55 | 10.75 | 9.91 | 2.19% | 3,044 |
| Sep 16, 2025 | 10.53 | 10.69 | 10.52 | 10.52 | 9.69 | -0.57% | 1,634 |
| Sep 15, 2025 | 10.55 | 10.58 | 10.55 | 10.58 | 9.75 | 0.38% | 303 |
| Sep 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 9.71 | -0.66% | 133 |