Get the Stockscreener App
9.85
0.50%
0.049
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 February 06, 2025, is $9.85.
- 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 $9.85 now.
- The 52-week high stock price for GRF is $11.24, representing a 14.11% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for GRF is $8.85, indicating a -10.15% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $9.85 | $9.78 | $0.07 | 723.0 | +0.50% |
| Feb 04, 2025 | $9.80 | $9.80 | $0.00 | 1,368.0 | -1.48% |
| Feb 03, 2025 | $9.95 | $9.95 | $0.00 | 737.0 | +1.94% |
| Jan 31, 2025 | $9.76 | $9.76 | $0.0028 | 519.0 | -1.58% |
| Jan 30, 2025 | $9.92 | $9.76 | $0.1557 | 457.0 | +0.67% |
| Jan 29, 2025 | $9.85 | $9.85 | $0.001 | 563.0 | +0.05% |
| Jan 28, 2025 | $9.84 | $9.84 | $0.00 | 274.0 | +1.60% |
| Jan 27, 2025 | $10.07 | $9.69 | $0.3792 | 1,253.0 | -0.70% |
| Jan 24, 2025 | $10.06 | $9.76 | $0.3007 | 1,056.0 | +0.70% |
| Jan 23, 2025 | $9.69 | $9.69 | $0.00 | 189.0 | +0.10% |
| Jan 22, 2025 | $9.70 | $9.66 | $0.0371 | 822.0 | -0.10% |
| Jan 21, 2025 | $9.91 | $9.65 | $0.26 | 3,401.0 | +0.12% |
| Jan 17, 2025 | $9.73 | $9.65 | $0.0835 | 1,536.0 | -0.99% |
| Jan 16, 2025 | $9.78 | $9.78 | $0.00 | 310.0 | +0.15% |
| Jan 15, 2025 | $9.77 | $9.60 | $0.1729 | 10,489.0 | +2.95% |
| Jan 14, 2025 | $9.64 | $9.48 | $0.1644 | 1,042.0 | -0.44% |
| Jan 13, 2025 | $9.52 | $9.17 | $0.3516 | 3,481.0 | +0.23% |
| Jan 10, 2025 | $9.84 | $9.50 | $0.34 | 5,698.0 | -1.04% |
| Jan 08, 2025 | $9.60 | $9.60 | $0.00 | 772.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $9.95 | $9.78 | $0.1683 | 3,551.0 | +0.93% |
| 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% |
0.86%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):