Eagle Capital Growth Fund Inc (GRF)
9.31
+0.10
(+1.09%)
USD |
NYAM |
May 21, 16:00
9.31
0.00 (0.00%)
After-Hours: 20:00
GRF Price: 9.31 for May 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 21, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 345.00 |
| May 20, 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 0.000 |
| May 17, 2024 | 9.400 | 9.582 | 8.90 | 9.21 | 14126.00 |
| May 16, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 0.000 |
| May 15, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 148.00 |
| May 14, 2024 | 9.371 | 9.371 | 9.371 | 9.371 | 574.00 |
| May 13, 2024 | 9.38 | 9.38 | 9.29 | 9.29 | 1183.00 |
| May 10, 2024 | 9.482 | 9.482 | 9.39 | 9.39 | 6198.00 |
| May 09, 2024 | 9.446 | 9.446 | 9.446 | 9.446 | 0.000 |
| May 08, 2024 | 9.446 | 9.446 | 9.446 | 9.446 | 0.000 |
| May 07, 2024 | 9.81 | 9.81 | 9.446 | 9.446 | 3592.00 |
| May 06, 2024 | 9.93 | 9.93 | 9.70 | 9.71 | 1627.00 |
| May 03, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 173.00 |
| May 02, 2024 | 9.349 | 9.349 | 9.349 | 9.349 | 105.00 |
| May 01, 2024 | 9.25 | 9.489 | 9.25 | 9.27 | 1149.00 |
| Apr 30, 2024 | 9.40 | 9.40 | 9.25 | 9.25 | 1366.00 |
| Apr 29, 2024 | 9.27 | 9.40 | 9.21 | 9.40 | 3100.00 |
| Apr 26, 2024 | 9.385 | 9.385 | 9.350 | 9.350 | 1698.00 |
| Apr 25, 2024 | 9.28 | 9.32 | 9.22 | 9.30 | 3696.00 |
| Apr 24, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 0.000 |
| Apr 23, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 222.00 |
| Apr 22, 2024 | 9.34 | 9.420 | 9.24 | 9.420 | 4855.00 |
| Apr 19, 2024 | 9.45 | 9.45 | 9.20 | 9.30 | 5240.00 |
| Apr 18, 2024 | 9.254 | 9.254 | 9.254 | 9.254 | 0.000 |
| Apr 17, 2024 | 9.45 | 9.45 | 9.254 | 9.254 | 3833.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.20
Minimum
Mar 23 2020
10.65
Maximum
Apr 27 2022
8.441
Average
8.54
Median
Oct 17 2023