Get the Stockscreener App
9.6001
2.34%
-0.2305
After Hours:
9.60
-0.000100
-0.00%
Eagle Capital Growth Fund Inc Stock (GRF) Price History
The historical daily chart and data for Eagle Capital Growth Fund Inc stock (GRF), show that the latest closing stock price as of May 09, 2025, is $9.6001.
- Eagle Capital Growth Fund Inc all-time high stock price is $11.25, occurred on April 25, 2022.
- The lowest Eagle Capital Growth Fund Inc stock price recorded was $0.00 on August 17, 2020. Since then, Eagle Capital Growth Fund Inc's stock price has risen over to $9.6001 now.
- The 52-week high stock price for GRF is $11.24, representing a 17.08% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for GRF is $8.85, indicating a -7.81% decrease from the current share price, occurred on December 04, 2024.
- The closing price of Eagle Capital Growth Fund Inc (GRF) stock in the beginning of 2024 was $10.08. The stock closed the year at $8.57, a loss of over -14.98% for the year.
The table below shows more information about GRF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $9.60 | $9.60 | $0.00 | 504.0 | -2.34% |
| May 07, 2025 | $9.84 | $9.72 | $0.1218 | 1,672.0 | +1.24% |
| May 06, 2025 | $9.75 | $9.71 | $0.0448 | 633.0 | +1.68% |
| May 02, 2025 | $9.85 | $9.50 | $0.346 | 7,073.0 | -2.77% |
| May 01, 2025 | $9.82 | $9.82 | $0.00 | 305.0 | -0.59% |
| Apr 30, 2025 | $9.88 | $9.52 | $0.36 | 11,275.0 | +2.28% |
| Apr 29, 2025 | $9.66 | $9.66 | $0.00 | 182.0 | +0.62% |
| Apr 28, 2025 | $9.68 | $9.60 | $0.0774 | 679.0 | -0.83% |
| Apr 24, 2025 | $9.68 | $9.68 | $0.00 | 219.0 | +0.15% |
| Apr 23, 2025 | $9.67 | $9.67 | $0.00 | 155.0 | +0.26% |
| Apr 22, 2025 | $9.69 | $9.47 | $0.2199 | 5,387.0 | +3.32% |
| Apr 21, 2025 | $9.69 | $9.33 | $0.3619 | 2,690.0 | -0.84% |
| Apr 17, 2025 | $9.50 | $9.38 | $0.125 | 2,579.0 | -0.96% |
| Apr 16, 2025 | $9.50 | $9.25 | $0.25 | 1,550.0 | -0.16% |
| Apr 14, 2025 | $9.69 | $9.52 | $0.175 | 773.0 | +3.42% |
Eagle Capital Growth Fund Inc Stock (GRF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eagle Capital Growth Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eagle Capital Growth Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eagle Capital Growth Fund Inc Stock (GRF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.85 | $9.50 | $0.346 | 10,691.0 | -2.83% |
| Apr, 2025 | $9.88 | $8.86 | $1.02 | 67,070.0 | +0.71% |
| Mar, 2025 | $10.23 | $9.49 | $0.74 | 27,184.0 | -0.20% |
| Feb, 2025 | $9.95 | $9.38 | $0.57 | 44,022.0 | +0.73% |
| Jan, 2025 | $10.07 | $9.17 | $0.8992 | 53,795.0 | +0.09% |
Eagle Capital Growth Fund Inc Stock (GRF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.24 | $8.85 | $2.39 | 252,541.0 | -5.48% |
| Nov, 2024 | $10.99 | $9.82 | $1.17 | 79,236.0 | +5.91% |
| Oct, 2024 | $10.00 | $9.62 | $0.384 | 73,426.0 | -0.66% |
| Sep, 2024 | $10.00 | $9.42 | $0.58 | 101,952.0 | +1.28% |
| Aug, 2024 | $9.87 | $9.25 | $0.62 | 72,699.0 | +2.41% |
| Jul, 2024 | $9.55 | $9.16 | $0.39 | 60,753.0 | +3.03% |
| Jun, 2024 | $9.45 | $9.01 | $0.44 | 38,571.0 | -1.18% |
| May, 2024 | $9.93 | $8.90 | $1.03 | 34,762.0 | +1.19% |
| Apr, 2024 | $9.72 | $9.20 | $0.52 | 64,797.0 | -2.94% |
| Mar, 2024 | $9.54 | $9.20 | $0.3433 | 53,968.0 | -0.31% |
| Feb, 2024 | $9.57 | $8.78 | $0.79 | 78,782.0 | +6.46% |
| Jan, 2024 | $9.61 | $8.72 | $0.89 | 65,824.0 | -4.97% |
Eagle Capital Growth Fund Inc Stock (GRF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.19 | $8.25 | $1.94 | 97,849.0 | +10.66% |
| Nov, 2023 | $8.75 | $7.93 | $0.8199 | 54,960.0 | +1.18% |
| Oct, 2023 | $8.81 | $7.96 | $0.855 | 81,436.0 | -2.13% |
| Sep, 2023 | $9.08 | $8.50 | $0.58 | 51,509.0 | -4.66% |
| Aug, 2023 | $10.12 | $8.53 | $1.59 | 89,719.0 | +1.40% |
| Jul, 2023 | $9.31 | $8.50 | $0.81 | 38,641.0 | +1.94% |
| Jun, 2023 | $8.84 | $8.40 | $0.44 | 42,660.0 | +4.67% |
| May, 2023 | $8.73 | $8.16 | $0.57 | 42,400.0 | -3.13% |
| Apr, 2023 | $8.63 | $8.12 | $0.51 | 45,592.0 | +5.11% |
| Mar, 2023 | $8.56 | $8.00 | $0.56 | 77,389.0 | -1.50% |
| Feb, 2023 | $9.22 | $8.24 | $0.98 | 103,227.0 | -3.75% |
| Jan, 2023 | $8.91 | $8.20 | $0.71 | 193,412.0 | +1.05% |
0.36%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):