Eagle Capital Growth Fund Inc (GRF)
9.881
-0.01
(-0.09%)
USD |
NYAM |
Nov 04, 16:00
9.86
-0.02
(-0.22%)
Pre-Market: 20:00
GRF Price: 9.881 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 9.86 | 9.881 | 9.86 | 9.881 | 627.00 |
| Nov 01, 2024 | 9.83 | 9.89 | 9.82 | 9.890 | 8745.00 |
| Oct 31, 2024 | 10.00 | 10.00 | 9.82 | 9.82 | 532.00 |
| Oct 30, 2024 | 9.83 | 9.99 | 9.83 | 9.96 | 6149.00 |
| Oct 29, 2024 | 9.825 | 9.99 | 9.823 | 9.99 | 3056.00 |
| Oct 28, 2024 | 9.800 | 9.953 | 9.79 | 9.820 | 4302.00 |
| Oct 25, 2024 | 9.83 | 9.866 | 9.82 | 9.82 | 1482.00 |
| Oct 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 311.00 |
| Oct 23, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 653.00 |
| Oct 22, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 456.00 |
| Oct 21, 2024 | 9.80 | 9.91 | 9.616 | 9.91 | 5764.00 |
| Oct 18, 2024 | 9.86 | 9.86 | 9.71 | 9.80 | 17414.00 |
| Oct 17, 2024 | 9.89 | 9.919 | 9.89 | 9.919 | 384.00 |
| Oct 16, 2024 | 10.000 | 10.000 | 9.85 | 9.90 | 2335.00 |
| Oct 15, 2024 | 10.00 | 10.00 | 9.85 | 9.905 | 527.00 |
| Oct 14, 2024 | 9.82 | 9.906 | 9.82 | 9.906 | 564.00 |
| Oct 11, 2024 | 9.75 | 9.98 | 9.75 | 9.904 | 8205.00 |
| Oct 10, 2024 | 9.72 | 9.72 | 9.70 | 9.70 | 624.00 |
| Oct 09, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 1434.00 |
| Oct 08, 2024 | 9.76 | 9.76 | 9.73 | 9.73 | 359.00 |
| Oct 07, 2024 | 9.72 | 9.72 | 9.71 | 9.71 | 782.00 |
| Oct 04, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 1071.00 |
| Oct 03, 2024 | 9.943 | 9.943 | 9.72 | 9.72 | 3751.00 |
| Oct 02, 2024 | 9.72 | 9.74 | 9.72 | 9.73 | 2028.00 |
| Oct 01, 2024 | 9.72 | 9.83 | 9.72 | 9.765 | 11243.00 |
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
8.591
Average
8.735
Median