Get the Stockscreener App
10.40
1.33%
-0.14
After Hours:
10.40
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 November 29, 2024, is $10.40.
- 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 $10.40 now.
- The 52-week high stock price for GRF is $10.99, representing a 5.67% increase from the current share price, occurred on November 20, 2024.
- The 52-week low stock price for GRF is $8.25, indicating a -20.67% decrease from the current share price, occurred on December 05, 2023.
- The closing price of Eagle Capital Growth Fund Inc (GRF) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $10.40 | $10.40 | $0.00 | 788.0 | -1.33% |
| Nov 27, 2024 | $10.55 | $10.43 | $0.12 | 3,370.0 | +4.88% |
| Nov 26, 2024 | $10.47 | $9.96 | $0.5109 | 23,376.0 | -2.95% |
| Nov 25, 2024 | $10.49 | $10.36 | $0.135 | 9,472.0 | -1.38% |
| Nov 21, 2024 | $10.50 | $10.50 | $0.00 | 116.0 | +0.00% |
| Nov 20, 2024 | $10.99 | $10.50 | $0.49 | 6,887.0 | +1.35% |
| Nov 19, 2024 | $10.36 | $9.97 | $0.392 | 9,190.0 | +4.65% |
| Nov 18, 2024 | $10.03 | $9.90 | $0.1249 | 564.0 | +0.51% |
| Nov 15, 2024 | $9.85 | $9.85 | $0.00 | 387.0 | -3.03% |
| Nov 14, 2024 | $10.16 | $10.14 | $0.0175 | 367.0 | +0.16% |
| Nov 13, 2024 | $10.15 | $10.14 | $0.0087 | 1,356.0 | -0.38% |
| Nov 11, 2024 | $10.19 | $10.17 | $0.015 | 736.0 | -0.49% |
| Nov 08, 2024 | $10.23 | $10.14 | $0.09 | 4,133.0 | +0.79% |
| Nov 07, 2024 | $10.15 | $10.15 | $0.00 | 200.0 | -0.29% |
| Nov 06, 2024 | $10.26 | $9.89 | $0.37 | 7,495.0 | +0.99% |
| Nov 05, 2024 | $10.08 | $9.90 | $0.18 | 1,427.0 | +2.01% |
| Nov 04, 2024 | $9.88 | $9.86 | $0.0213 | 627.0 | -0.09% |
| Nov 01, 2024 | $9.89 | $9.82 | $0.07 | 8,745.0 | +0.71% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $10.99 | $9.82 | $1.17 | 80,024.0 | +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% |
Eagle Capital Growth Fund Inc Stock (GRF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.00 | $8.13 | $2.87 | 156,979.0 | -6.44% |
| Nov, 2022 | $10.26 | $8.70 | $1.56 | 59,711.0 | -1.08% |
| Oct, 2022 | $9.61 | $8.87 | $0.74 | 79,622.0 | +2.77% |
| Sep, 2022 | $9.85 | $0.00 | $9.85 | 358,729.0 | +6.50% |
| Aug, 2022 | $9.11 | $0.00 | $9.11 | 66,326.0 | +0.71% |
| Jul, 2022 | $9.04 | $8.15 | $0.89 | 26,960.0 | -0.71% |
| Jun, 2022 | $9.39 | $7.80 | $1.59 | 244,237.0 | -10.00% |
| May, 2022 | $11.01 | $9.00 | $2.01 | 63,096.0 | -10.73% |
| Apr, 2022 | $11.25 | $9.09 | $2.16 | 203,037.0 | +11.19% |
| Mar, 2022 | $9.50 | $8.30 | $1.20 | 117,392.0 | +4.30% |
| Feb, 2022 | $10.19 | $8.59 | $1.60 | 76,665.0 | -10.10% |
| Jan, 2022 | $10.64 | $9.55 | $1.09 | 161,201.0 | +6.20% |
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):