Eagle Capital Growth Fund... (GRF)
AMEX: GRF
· Real-Time Price · USD
10.04
0.14 (1.41%)
At close: Jul 09, 2025, 2:18 PM
GRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 0.00% | 336 |
| Jul 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.41% | 319 |
| Jul 3, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.00% | 0 |
| Jul 2, 2025 | 9.80 | 9.90 | 9.76 | 9.86 | 9.86 | -0.20% | 2,441 |
| Jul 1, 2025 | 9.72 | 9.89 | 9.72 | 9.88 | 9.88 | 0.20% | 2,644 |
| Jun 30, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.00% | 49 |
| Jun 27, 2025 | 9.70 | 9.86 | 9.70 | 9.86 | 9.86 | 0.92% | 208 |
| Jun 26, 2025 | 9.75 | 9.88 | 9.50 | 9.77 | 9.77 | 0.00% | 17,800 |
| Jun 25, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.00% | 121 |
| Jun 24, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% | 202 |
| Jun 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00% | 62 |
| Jun 20, 2025 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | -0.41% | 5,933 |
| Jun 18, 2025 | 9.88 | 9.88 | 9.79 | 9.79 | 9.79 | -0.51% | 2,400 |
| Jun 17, 2025 | 9.82 | 9.88 | 9.80 | 9.84 | 9.84 | 0.20% | 3,426 |
| Jun 16, 2025 | 9.76 | 9.82 | 9.76 | 9.82 | 9.82 | 0.51% | 400 |
| Jun 13, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.00% | 1,058 |
| Jun 12, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.00% | 13 |
| Jun 11, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% | 1,100 |
| Jun 10, 2025 | 9.74 | 9.75 | 9.68 | 9.75 | 9.75 | -0.71% | 4,736 |
| Jun 9, 2025 | 9.74 | 9.82 | 9.74 | 9.82 | 9.82 | 0.92% | 927 |