Eagle Capital Growth Fund Inc (GRF)
9.30
-0.21
(-2.21%)
USD |
NYAM |
Apr 25, 16:00
9.30
0.00 (0.00%)
After-Hours: 20:00
GRF Price: 9.30 for April 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 16, 2024 | 9.21 | 9.315 | 9.20 | 9.30 | 4412.00 |
| Apr 15, 2024 | 9.446 | 9.455 | 9.20 | 9.21 | 8799.00 |
| Apr 12, 2024 | 9.523 | 9.523 | 9.369 | 9.369 | 7973.00 |
| Apr 11, 2024 | 9.306 | 9.306 | 9.30 | 9.30 | 694.00 |
| Apr 10, 2024 | 9.436 | 9.436 | 9.436 | 9.436 | 0.000 |
| Apr 09, 2024 | 9.29 | 9.45 | 9.29 | 9.436 | 4529.00 |
| Apr 08, 2024 | 9.304 | 9.45 | 9.304 | 9.45 | 2080.00 |
| Apr 05, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 161.00 |
| Apr 04, 2024 | 9.33 | 9.66 | 9.30 | 9.30 | 2648.00 |
| Apr 03, 2024 | 9.44 | 9.44 | 9.320 | 9.376 | 6349.00 |
| Apr 02, 2024 | 9.525 | 9.525 | 9.525 | 9.525 | 0.000 |
| Apr 01, 2024 | 9.53 | 9.72 | 9.52 | 9.525 | 3242.00 |
| Mar 28, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 468.00 |
| Mar 27, 2024 | 9.37 | 9.53 | 9.37 | 9.53 | 10700.00 |
| Mar 26, 2024 | 9.32 | 9.390 | 9.32 | 9.390 | 2278.00 |
| Mar 25, 2024 | 9.49 | 9.49 | 9.25 | 9.25 | 7377.00 |
| Mar 22, 2024 | 9.450 | 9.450 | 9.450 | 9.450 | 903.00 |
| Mar 21, 2024 | 9.529 | 9.53 | 9.48 | 9.48 | 9788.00 |
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
8.415
Average
8.50
Median
Mar 19 2021