Eagle Capital Growth Fund, Inc. Historical Stock Prices

GRF 
$7.92
*  
unch
unch
Get GRF Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading GRF now
Exchange: AMEX

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  7.92 0
07/25/2014 7.92 7.92 7.92 7.92 200
07/24/2014 7.8801 7.8801 7.8801 7.8801 00
07/23/2014 7.8801 7.8801 7.8801 7.8801 230
07/22/2014 8.04 8.07 8.04 8.05 2,186
07/21/2014 7.81 8.09 7.81 7.96 7,670
07/18/2014 8.122 8.122 7.9327 7.9327 1,576
07/17/2014 7.97 7.97 7.97 7.97 00
07/16/2014 8.03 8.1 7.91 7.97 7,151
07/15/2014 8.2 8.51 8.15 8.15 7,755
07/14/2014 8.19 8.2 8.19 8.2 2,087
07/11/2014 8.44 8.44 8.2 8.2 4,428
07/10/2014 8.38 8.7108 8.3553 8.3553 8,994
07/09/2014 8.3799 8.55 8.3313 8.53 6,719
07/08/2014 8.38 8.38 8.38 8.38 1,934
07/07/2014 8.4 8.41 8.3 8.3211 4,951
07/03/2014 8.16 8.3 8.16 8.3 7,772
07/02/2014 8.23 8.34 8.15 8.3 6,700
07/01/2014 8.04 8.2 7.8201 8.2 7,404
06/30/2014 8.04 8.04 7.9318 7.9318 443
06/27/2014 8.03 8.04 8.0124 8.0124 1,500
06/26/2014 8.03 8.03 8.0299 8.0299 1,130
06/25/2014 8.02 8.02 7.961 7.961 609
06/24/2014 8.03 8.03 7.9499 7.96 3,453
06/23/2014 7.82 8.02 7.67 7.98 20,535
06/20/2014 7.89 7.89 7.89 7.89 00
06/19/2014 7.89 7.89 7.89 7.89 404
06/18/2014 7.93 7.93 7.93 7.93 00
06/17/2014 8 8.06 7.8068 7.93 7,872
06/16/2014 8 8 8 8 00
06/13/2014 8 8 8 8 00
06/12/2014 8 8.0001 8 8 1,774
06/11/2014 8.01 8.01 7.99 7.99 2,266
06/10/2014 8.01 8.01 8 8.01 1,300
06/09/2014 8.08 8.08 8.08 8.08 400
06/06/2014 8.06 8.08 8.05 8.08 2,627
06/05/2014 7.9 7.95 7.9 7.95 5,183
06/04/2014 7.8 7.8 7.8 7.8 00
06/03/2014 7.75 7.95 7.75 7.8 4,158
06/02/2014 7.96 7.96 7.5301 7.72 2,416
05/30/2014 7.57 8.14 7.37 8.06 9,474
05/29/2014 8.2699 8.2699 7.61 7.66 1,710
05/28/2014 8 8 8 8 1,000
05/27/2014 7.96 8.18 7.951 8.142 5,074
05/23/2014 7.85 7.85 7.85 7.85 00
05/22/2014 7.85 7.85 7.85 7.85 00
05/21/2014 7.8 7.85 7.8 7.85 1,527
05/20/2014 7.85 7.91 7.8 7.8 3,198
05/19/2014 7.85 7.85 7.85 7.85 00
05/16/2014 7.85 7.85 7.85 7.85 279
05/15/2014 7.8718 7.8718 7.8718 7.8718 1,000
05/14/2014 7.85 7.85 7.85 7.85 00
05/13/2014 7.85 7.85 7.85 7.85 00
05/12/2014 7.85 7.85 7.85 7.85 270
05/09/2014 7.9001 7.9001 7.9001 7.9001 00
05/08/2014 7.9001 7.9001 7.9001 7.9001 00
05/07/2014 7.9001 7.9001 7.9001 7.9001 200
05/06/2014 7.8 7.83 7.8 7.8 1,077
05/05/2014 7.9 7.9 7.9 7.9 00
05/02/2014 7.95 7.95 7.9 7.9 450
05/01/2014 7.96 7.9736 7.9 7.95 1,397
04/30/2014 7.83 7.83 7.83 7.83 100
04/29/2014 7.8 7.8 7.8 7.8 00
04/28/2014 8 8 7.65 7.8 5,295
04/25/2014 7.65 7.98 7.65 7.98 2,240
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?