U.S. Markets open in 2 hrs.

Eagle Capital Growth Fund, Inc. (GRF)


NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
7.55-0.13 (-1.69%)
At close: 3:59PM EDT
People also watch
GLVASGGLQGLUECF
DateOpenHighLowCloseAdj Close*Volume
May 23, 20177.627.637.547.557.556,300
May 22, 20177.587.707.587.687.681,400
May 19, 20177.587.587.587.587.583,300
May 18, 20177.617.687.587.687.682,800
May 17, 20177.807.807.587.587.587,400
May 16, 20177.727.927.727.927.922,700
May 15, 20177.677.717.667.717.712,900
May 12, 20177.637.687.637.687.685,900
May 11, 20177.677.747.617.617.618,900
May 10, 20177.627.747.547.717.716,300
May 09, 20177.817.817.707.717.712,500
May 08, 20177.707.707.707.707.70200
May 05, 20177.637.737.537.697.6911,000
May 04, 20177.657.927.657.757.751,900
May 03, 20177.767.817.657.767.764,200
May 02, 20177.827.937.827.837.834,400
May 01, 20177.697.797.657.797.792,900
Apr 28, 20177.687.707.657.677.672,500
Apr 27, 20177.707.717.637.687.681,800
Apr 26, 20177.637.807.637.677.674,200
Apr 25, 20177.567.597.567.597.594,200
Apr 24, 20177.487.557.487.527.523,200
Apr 21, 20177.427.527.417.507.501,800
Apr 20, 20177.477.507.317.477.4720,800
Apr 19, 20177.477.487.467.487.483,000
Apr 18, 20177.357.507.347.477.476,800
Apr 17, 20177.367.457.347.437.4338,800
Apr 13, 20177.447.527.447.507.503,000
Apr 12, 20177.327.457.317.457.4512,700
Apr 11, 20177.447.447.417.417.411,800
Apr 10, 20177.487.487.397.487.488,700
Apr 07, 20177.397.397.387.387.381,200
Apr 06, 20177.357.427.357.417.417,500
Apr 05, 20177.387.387.367.367.3610,700
Apr 04, 20177.387.387.357.387.382,600
Apr 03, 20177.387.387.367.387.384,400
Mar 31, 20177.177.377.177.377.3720,100
Mar 30, 20177.277.387.267.307.306,500
Mar 29, 20177.307.317.297.317.312,700
Mar 28, 20177.287.317.267.317.314,300
Mar 27, 20177.167.357.167.357.356,000
Mar 24, 20177.307.307.307.307.303,300
Mar 23, 20177.307.387.247.387.3812,300
Mar 22, 20177.227.277.207.277.2719,900
Mar 21, 20177.357.357.237.267.2617,700
Mar 20, 20177.227.327.227.327.32800
Mar 17, 20177.387.387.147.227.222,600
Mar 16, 20177.297.297.297.297.29-
Mar 15, 20177.087.417.087.297.296,600
Mar 14, 20177.317.397.317.357.358,900
Mar 13, 20177.267.387.267.317.316,500
Mar 10, 20177.207.317.207.317.313,800
Mar 09, 20177.057.227.057.227.223,000
Mar 08, 20177.297.297.077.187.1811,100
Mar 07, 20177.097.106.956.966.9637,300
Mar 06, 20177.177.257.117.137.139,100
Mar 03, 20177.327.387.297.297.2911,900
Mar 02, 20177.327.357.287.337.333,200
Mar 01, 20177.297.357.297.357.354,700
Feb 28, 20177.237.267.207.267.266,500
Feb 27, 20177.267.267.177.217.219,200
Feb 24, 20177.257.327.257.327.325,100
Feb 23, 20177.347.347.267.277.27500
Feb 22, 20177.307.357.287.347.343,200
Feb 21, 20177.417.427.247.347.343,300
Feb 17, 20177.377.457.227.347.346,900
Feb 16, 20177.367.367.367.367.36500
Feb 15, 20177.347.487.307.457.459,300
Feb 14, 20177.257.407.227.407.406,100
Feb 13, 20177.217.287.217.267.2611,100
Feb 10, 20177.277.317.277.287.281,800
Feb 09, 20177.347.347.217.317.313,900
Feb 08, 20177.317.327.227.327.326,800
Feb 07, 20177.327.367.327.337.33400
Feb 06, 20177.407.407.357.367.366,800
Feb 03, 20177.517.517.457.487.485,100
Feb 02, 20177.367.537.357.507.504,000
Feb 01, 20177.327.367.287.357.3510,100
Jan 31, 20177.277.277.277.277.27100
Jan 30, 20177.367.367.257.267.262,700
Jan 27, 20177.497.507.277.337.334,200
Jan 26, 20177.247.337.237.317.314,300
Jan 25, 20177.157.297.157.297.2928,700
Jan 24, 20177.177.177.177.177.17200
Jan 23, 20177.207.207.107.107.101,600
Jan 20, 20177.237.247.117.217.215,900
Jan 19, 20177.177.257.147.197.193,300
Jan 18, 20177.117.197.107.147.147,900
Jan 17, 20177.167.247.087.107.1022,700
Jan 13, 20177.177.227.177.227.22400
Jan 12, 20177.287.286.917.157.1528,500
Jan 11, 20177.357.367.317.317.311,200
Jan 10, 20177.397.437.297.357.3517,000
Jan 09, 20177.357.437.317.407.404,200
Jan 06, 20177.417.427.287.307.3012,100
Jan 05, 20177.267.387.267.347.347,400
Jan 04, 20177.567.567.417.417.415,400
Jan 03, 20177.457.647.367.477.4712,600
Dec 30, 20167.327.397.207.357.3533,000
Dec 29, 20167.287.557.057.417.4131,700
*Close price adjusted for dividends and splits.
Loading more data...