Eagle Capital Growth Fund, Inc. Historical Stock Prices

GRF 
$8.052
*  
0.042
0.52%
Get GRF Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading GRF now
Exchange: AMEX

Community Rating:
View:    GRF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.88  8.052  8.052  8.052 644
05/27/2015 8.052 8.052 8.052 8.052 644
05/26/2015 8.162 8.162 7.76 8.01 9,512
05/22/2015 8.09 8.22 8.076 8.22 4,609
05/21/2015 7.85 8.04 7.85 8.04 9,849
05/20/2015 7.73 8.0501 7.73 8.02 5,100
05/19/2015 8.0401 8.0401 8.04 8.0401 1,450
05/18/2015 7.99 8.028 7.99 8.028 903
05/15/2015 7.99 8 7.99 8 2,593
05/14/2015 8 8 8 8 100
05/13/2015 7.76 7.92 7.76 7.9 9,352
05/12/2015 7.7 7.8801 7.63 7.88 9,187
05/11/2015 7.8502 7.8502 7.78 7.82 3,753
05/08/2015 7.75 7.86 7.74 7.85 4,500
05/07/2015 7.8166 7.8166 7.8166 7.8166 00
05/06/2015 7.8166 7.8166 7.8166 7.8166 00
05/05/2015 7.8166 7.8166 7.8166 7.8166 100
05/04/2015 7.75 7.92 7.7499 7.92 2,986
05/01/2015 7.81 7.81 7.81 7.81 268
04/30/2015 8.03 8.03 7.78 7.7933 4,706
04/29/2015 8.01 8.01 8.01 8.01 00
04/28/2015 8.02 8.0437 8.01 8.01 615
04/27/2015 7.929 7.93 7.92 7.93 1,858
04/24/2015 7.9 7.9 7.89 7.89 823
04/23/2015 7.89 7.89 7.89 7.89 750
04/22/2015 7.91 7.91 7.91 7.91 00
04/21/2015 7.91 7.91 7.91 7.91 400
04/20/2015 7.91 7.91 7.9 7.91 1,601
04/17/2015 7.8251 7.8251 7.8251 7.8251 00
04/16/2015 7.81 7.8251 7.81 7.8251 1,317
04/15/2015 7.81 7.81 7.81 7.81 206
04/14/2015 7.801 7.801 7.801 7.801 400
04/13/2015 7.96 7.96 7.96 7.96 500
04/10/2015 7.93 7.97 7.93 7.97 2,200
04/09/2015 7.879 7.88 7.879 7.88 2,000
04/08/2015 7.78 7.95 7.77 7.87 2,847
04/07/2015 7.92 7.95 7.92 7.94 1,324
04/06/2015 7.91 7.91 7.91 7.91 00
04/02/2015 7.91 7.91 7.7501 7.91 1,600
04/01/2015 7.9001 7.9001 7.9001 7.9001 00
03/31/2015 7.8001 7.95 7.8001 7.9001 3,460
03/30/2015 7.95 7.96 7.9 7.96 6,435
03/27/2015 7.69 7.94 7.69 7.94 1,100
03/26/2015 7.81 7.94 7.81 7.88 700
03/25/2015 7.74 7.96 7.74 7.8744 3,650
03/24/2015 7.911 7.98 7.91 7.96 471
03/23/2015 7.65 7.945 7.65 7.9 3,590
03/20/2015 7.98 7.99 7.9237 7.974 7,180
03/19/2015 7.831 7.85 7.83 7.85 2,333
03/18/2015 7.8 7.88 7.8 7.88 3,089
03/17/2015 7.8 7.91 7.8 7.91 5,250
03/16/2015 7.88 7.93 7.87 7.93 4,900
03/13/2015 7.7 7.75 7.7 7.75 1,291
03/12/2015 7.861 7.861 7.82 7.82 1,384
03/11/2015 7.85 7.85 7.85 7.85 525
03/10/2015 7.86 7.86 7.71 7.83 6,900
03/09/2015 7.91 7.91 7.9 7.91 3,575
03/06/2015 7.92 7.92 7.92 7.92 00
03/05/2015 7.851 7.99 7.81 7.92 7,736
03/04/2015 8.04 8.04 8.04 8.04 202
03/03/2015 8.0299 8.0299 8.0299 8.0299 00
03/02/2015 7.77 8.04 7.77 8.0299 7,805
02/27/2015 7.9 8.01 7.9 8.01 1,910
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?