Eagle Capital Growth Fund... (GRF)
9.82
-0.08 (-0.81%)
At close: Mar 28, 2025, 10:30 AM
GRF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 9.82 | 9.86 | 9.82 | 9.82 | -0.08 | -0.81% | 466 |
| Mar 26, 2025 | 9.80 | 9.90 | 9.79 | 9.90 | -0.10 | -1.00% | 2,811 |
| Mar 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 9.92 | 10.00 | 9.85 | 10.00 | 0.18 | 1.83% | 1,600 |
| Mar 21, 2025 | 9.80 | 9.82 | 9.80 | 9.82 | -0.03 | -0.30% | 400 |
| Mar 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 0.00 | 0.00% | 509 |
| Mar 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 10.19 | 10.19 | 9.85 | 9.85 | 0.05 | 0.51% | 509 |
| Mar 17, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | -0.10 | -1.01% | 430 |
| Mar 14, 2025 | 9.84 | 9.90 | 9.84 | 9.90 | 0.00 | 0.00% | 2,000 |
| Mar 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 9.89 | 9.90 | 9.87 | 9.90 | 0.30 | 3.13% | 1,014 |
| Mar 11, 2025 | 9.79 | 9.84 | 9.60 | 9.60 | -0.21 | -2.14% | 3,500 |
| Mar 10, 2025 | 9.85 | 9.85 | 9.81 | 9.81 | -0.31 | -3.06% | 2,700 |
| Mar 7, 2025 | 9.80 | 10.12 | 9.80 | 10.12 | 0.30 | 3.05% | 4,000 |
| Mar 6, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 9.82 | 9.86 | 9.49 | 9.82 | -0.41 | -4.01% | 5,500 |
| Mar 4, 2025 | 9.97 | 10.23 | 9.55 | 10.23 | 0.25 | 2.51% | 18,224 |
| Mar 3, 2025 | 9.94 | 9.98 | 9.86 | 9.98 | 0.15 | 1.53% | 713 |
| Feb 28, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | -0.02 | -0.20% | 1,400 |
| Feb 27, 2025 | 9.85 | 9.94 | 9.69 | 9.85 | 0.02 | 0.20% | 15,500 |
| Feb 26, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 0.00 | 0.00% | 95 |
| Feb 25, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 9.42 | 9.94 | 9.42 | 9.83 | 0.02 | 0.20% | 14,349 |
| Feb 21, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 0.00 | 0.00% | 52 |
| Feb 20, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 9.90 | 9.90 | 9.81 | 9.81 | -0.04 | -0.41% | 6,500 |
| Feb 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 0.00 | 0.00% | 144 |
| Feb 14, 2025 | 9.85 | 9.85 | 9.38 | 9.85 | -0.10 | -1.01% | 2,954 |
| Feb 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 180 |
| Feb 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 445 |
| Feb 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 445 |
| Feb 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10 | 1.02% | 445 |
| Feb 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 9.78 | 9.85 | 9.78 | 9.85 | 0.05 | 0.51% | 723 |
| Feb 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | -0.15 | -1.51% | 1,400 |
| Feb 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 0.19 | 1.95% | 737 |
| Jan 31, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | -0.16 | -1.61% | 519 |
| Jan 30, 2025 | 9.76 | 9.92 | 9.76 | 9.92 | 0.07 | 0.71% | 500 |
| Jan 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 0.01 | 0.10% | 600 |
| Jan 28, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 0.15 | 1.55% | 300 |
| Jan 27, 2025 | 10.00 | 10.07 | 9.69 | 9.69 | -0.07 | -0.72% | 1,300 |
| Jan 24, 2025 | 10.06 | 10.06 | 9.76 | 9.76 | 0.07 | 0.72% | 1,100 |
| Jan 23, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 0.01 | 0.10% | 200 |
| Jan 22, 2025 | 9.69 | 9.70 | 9.66 | 9.68 | -0.01 | -0.10% | 822 |
| Jan 21, 2025 | 9.78 | 9.91 | 9.65 | 9.69 | 0.01 | 0.10% | 3,401 |
| Jan 17, 2025 | 9.65 | 9.73 | 9.65 | 9.68 | -0.10 | -1.02% | 1,536 |
| Jan 16, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 0.02 | 0.20% | 310 |
| Jan 15, 2025 | 9.73 | 9.77 | 9.60 | 9.76 | 0.28 | 2.95% | 10,500 |