Eagle Capital Growth Fund, Inc. Historical Stock Prices

GRF 
$7.95
*  
0.1399
1.73%
Get GRF Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading GRF now
Exchange: AMEX

Community Rating:
View:    GRF After Hours
 
 
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: 1 Year, From 31-AUG-2014 TO 31-AUG-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  8.07  8.01  7.93  7.95 2,101
08/31/2015 8.07 8.0899 8.07 8.0899 600
08/28/2015 8 8 8 8 00
08/27/2015 8 8 8 8 00
08/26/2015 8 8 8 8 500
08/25/2015 7.85 8.05 7.85 8.049 2,975
08/24/2015 7.57 7.8 7.5 7.8 2,487
08/21/2015 8.07 8.07 7.88 7.88 400
08/20/2015 8.09 8.09 7.93 7.93 478
08/19/2015 8.09 8.09 7.88 7.93 1,300
08/18/2015 7.83 7.83 7.83 7.83 00
08/17/2015 7.83 7.83 7.83 7.83 00
08/14/2015 7.77 7.83 7.77 7.83 920
08/13/2015 8.0699 8.07 8.0699 8.07 210
08/12/2015 7.8701 8.05 7.8701 8.05 560
08/11/2015 8.04 8.04 8.04 8.04 00
08/10/2015 8.03 8.04 8.03 8.04 234
08/07/2015 8.065 8.065 8.065 8.065 100
08/06/2015 8.09 8.09 8.08 8.08 200
08/05/2015 8.04 8.04 8.04 8.04 00
08/04/2015 8.04 8.04 8.04 8.04 100
08/03/2015 8.05 8.06 7.8996 8.05 1,407
07/31/2015 8.15 8.15 8.15 8.15 100
07/30/2015 8.058 8.15 8.058 8.15 1,729
07/29/2015 8.0601 8.0601 8.0601 8.0601 100
07/28/2015 8.2668 8.31 8.2668 8.31 3,601
07/27/2015 8.07 8.29 8.05 8.29 4,604
07/24/2015 8.138 8.31 8.09 8.31 12,747
07/23/2015 8.15 8.15 8.15 8.15 114
07/22/2015 8.08 8.08 8.08 8.08 00
07/21/2015 8.08 8.08 8.08 8.08 150
07/20/2015 8.12 8.12 8.12 8.12 620
07/17/2015 8.03 8.11 8.03 8.11 576
07/16/2015 7.89 8.15 7.8 8.15 6,723
07/15/2015 8.25 8.25 8.25 8.25 00
07/14/2015 8.25 8.25 8.25 8.25 00
07/13/2015 8.25 8.25 8.25 8.25 100
07/10/2015 8.35 8.35 8.35 8.35 100
07/09/2015 8.02 8.19 8.01 8.19 1,800
07/08/2015 7.95 7.95 7.95 7.95 00
07/07/2015 7.98 7.98 7.7801 7.95 1,502
07/06/2015 7.94 7.94 7.94 7.94 123
07/02/2015 7.73 7.83 7.73 7.83 600
07/01/2015 8.01 8.01 8.01 8.01 00
06/30/2015 7.79 8.01 7.79 8.01 1,647
06/29/2015 7.85 8.04 7.84 7.9 2,036
06/26/2015 8.05 8.073 7.75 7.85 6,532
06/25/2015 8.23 8.23 8.1954 8.1954 1,400
06/24/2015 8.06 8.1 8.02 8.1 900
06/23/2015 8.4 8.4 8.4 8.4 00
06/22/2015 8.4 8.4 8.4 8.4 00
06/19/2015 8.4 8.4 8.4 8.4 00
06/18/2015 8.4 8.4 8.4 8.4 00
06/17/2015 8.4 8.4 8.4 8.4 121
06/16/2015 8.14 8.14 8.13 8.13 1,152
06/15/2015 8.13 8.13 8.13 8.13 00
06/12/2015 8.13 8.13 8.13 8.13 00
06/11/2015 8.021 8.13 8.02 8.13 3,085
06/10/2015 8.57 8.57 8.23 8.3899 3,998
06/09/2015 8.0201 8.23 8.0201 8.23 201
06/08/2015 8.18 8.2168 8.17 8.2 2,849
06/05/2015 8.1 8.1 8.1 8.1 00
06/04/2015 8.15 8.22 8.1 8.1 1,150
06/03/2015 8.0201 8.1001 8.0201 8.1001 588
06/02/2015 8.3229 8.3229 8.3229 8.3229 1,000
06/01/2015 8.15 8.15 8.113 8.113 453
05/29/2015 8.05 8.05 7.92 8.05 3,151
05/28/2015 8.052 8.052 8.052 8.052 00
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
02/26/2015 7.99 7.99 7.97 7.97 300
02/25/2015 8.03 8.03 7.97 7.9899 1,923
02/24/2015 7.9063 7.9063 7.85 7.87 3,006
02/23/2015 7.899 8 7.81 7.81 5,500
02/20/2015 7.9 7.99 7.7999 7.98 4,013
02/19/2015 7.95 8.07 7.821 8.03 23,093
02/18/2015 7.96 7.97 7.95 7.97 2,000
02/17/2015 7.98 7.98 7.96 7.98 1,309
02/13/2015 7.84 8 7.72 7.95 14,231
02/12/2015 7.75 8.01 7.74 8.01 1,064
02/11/2015 7.6 7.95 7.59 7.89 7,539
02/10/2015 7.6563 7.83 7.6563 7.83 3,480
02/09/2015 7.6905 7.6905 7.6905 7.6905 00
02/06/2015 7.75 7.75 7.65 7.6905 7,391
02/05/2015 7.7 7.75 7.7 7.75 2,623
02/04/2015 7.97 7.97 7.66 7.728 1,403
02/03/2015 7.82 8.09 7.69 7.86 39,653
02/02/2015 7.65 8.04 7.65 8.04 20,780
01/30/2015 7.7 7.949 7.44 7.64 19,335
01/29/2015 8 8 7.8 7.8001 1,459
01/28/2015 8.28 8.64 7.9 8.02 173,273
01/27/2015 8.42 8.63 8.19 8.2 48,855
01/26/2015 8.17 8.59 7.87 8.33 34,531
01/23/2015 8 8.19 7.9 8.17 25,939
01/22/2015 8.1 8.3 8.1 8.25 6,584
01/21/2015 7.8 8.08 7.7499 8.08 4,092
01/20/2015 7.95 7.95 7.44 7.93 32,198
01/16/2015 7.9199 7.9199 7.8 7.87 2,551
01/15/2015 7.89 8.02 7.88 7.88 11,561
01/14/2015 8.22 8.26 8.1 8.1 17,510
01/13/2015 8.5 8.64 8.12 8.12 110,507
01/12/2015 8.26 8.58 8.03 8.56 33,375
01/09/2015 8.23 8.44 8.06 8.32 27,054
01/08/2015 8.27 8.44 8.27 8.44 400
01/07/2015 8.414 8.414 8.21 8.31 1,310
01/06/2015 8.31 8.4504 8.26 8.4084 2,185
01/05/2015 8.55 8.57 8.28 8.55 14,675
01/02/2015 8.47 8.47 8.47 8.47 223
12/31/2014 8.59 8.7 8.35 8.7 19,891
12/30/2014 8.64 8.64 8.42 8.64 3,712
12/29/2014 8.7 8.7 8.43 8.43 17,086
12/26/2014 8.4 8.97 8.13 8.7899 35,874
12/24/2014 8.29 8.3 7.9 8.25 19,256
12/23/2014 7.94 8.12 7.84 8.12 5,291
12/22/2014 7.96 8.24 7.92 7.97 10,623
12/19/2014 7.99 8.48 7.75 7.87 12,726
12/18/2014 8.02 8.18 7.75 7.81 42,726
12/17/2014 8.03 8.05 7.8999 7.95 6,138
12/16/2014 7.7 8.24 7.69 8.24 6,169
12/15/2014 8.2 8.2 7.75 7.95 38,776
12/12/2014 7.6801 8.07 7.6801 7.9599 20,701
12/11/2014 7.85 7.94 7.681 7.87 15,675
12/10/2014 7.9 8.08 7.68 7.74 11,135
12/09/2014 8.17 8.17 8.05 8.1 5,474
12/08/2014 8.35 8.35 8.35 8.35 669
12/05/2014 8.301 8.301 8.29 8.3 1,966
12/04/2014 8.3 8.31 8.3 8.31 1,050
12/03/2014 8.4 8.456 8.31 8.31 2,432
12/02/2014 8.2327 8.2327 8.2327 8.2327 400
12/01/2014 8.449 8.449 8.18 8.34 14,595
11/28/2014 8.3 8.3 8.3 8.3 200
11/26/2014 8.29 8.43 8.29 8.29 900
11/25/2014 8.3599 8.434 8.3599 8.42 3,158
11/24/2014 8.39 8.41 8.3276 8.3468 3,852
11/21/2014 8.2 8.45 8.2 8.33 21,056
11/20/2014 8.3 8.41 8.28 8.3 12,987
11/19/2014 8.32 8.34 8.31 8.34 2,000
11/18/2014 8.23 8.31 8.23 8.31 8,765
11/17/2014 8.22 8.24 8.19 8.203 3,996
11/14/2014 8.2 8.319 8.1 8.2 19,609
11/13/2014 8.22 8.22 8.12 8.21 14,038
11/12/2014 8.04 8.35 8.0236 8.2 15,253
11/11/2014 8.3 8.3 7.95 8.09 2,901
11/10/2014 7.7 8.3001 7.7 8.12 15,758
11/07/2014 8.1 8.22 7.87 8.13 23,962
11/06/2014 7.62 8.2 7.62 8.2 6,446
11/05/2014 7.98 8.2 7.98 7.98 1,915
11/04/2014 7.98 8.2 7.88 7.88 9,336
11/03/2014 7.9462 7.9462 7.9462 7.9462 768
10/31/2014 8.19 8.19 7.9 8 1,512
10/30/2014 7.7856 7.7856 7.7856 7.7856 502
10/29/2014 8.05 8.05 7.99 8.01 2,457
10/28/2014 7.94 8.21 7.94 8.21 1,201
10/27/2014 8.04 8.04 7.97 7.98 2,821
10/24/2014 7.69 7.7301 7.69 7.7301 3,300
10/23/2014 7.8399 7.8399 7.8399 7.8399 232
10/22/2014 7.63 7.63 7.63 7.63 00
10/21/2014 7.54 7.63 7.54 7.63 500
10/20/2014 7.45 7.45 7.45 7.45 00
10/17/2014 7.45 7.45 7.45 7.45 00
10/16/2014 7.27 7.45 7.2 7.45 10,544
10/15/2014 7.5 7.57 7.5 7.5 4,725
10/14/2014 7.7 7.7157 7.7 7.709 2,891
10/13/2014 7.72 7.72 7.65 7.7 1,051
10/10/2014 7.7101 7.7101 7.7101 7.7101 00
10/09/2014 7.71 7.7101 7.71 7.7101 721
10/08/2014 7.7 7.7 7.7 7.7 112
10/07/2014 7.85 7.85 7.85 7.85 00
10/06/2014 7.81 7.85 7.81 7.85 797
10/03/2014 7.65 7.8001 7.65 7.8001 3,942
10/02/2014 7.63 7.63 7.63 7.63 100
10/01/2014 7.83 7.83 7.83 7.83 157
09/30/2014 7.74 7.756 7.73 7.756 4,936
09/29/2014 7.91 7.91 7.91 7.91 00
09/26/2014 7.91 7.91 7.91 7.91 00
09/25/2014 7.73 7.91 7.73 7.91 2,053
09/24/2014 7.73 7.8101 7.73 7.8101 501
09/23/2014 7.7501 7.7501 7.7501 7.7501 661
09/22/2014 7.79 7.8 7.77 7.8 13,935
09/19/2014 7.73 7.8 7.73 7.8 2,888
09/18/2014 7.71 7.86 7.65 7.86 9,913
09/17/2014 7.75 7.75 7.75 7.75 100
09/16/2014 7.783 7.79 7.76 7.79 2,250
09/15/2014 7.69 7.75 7.69 7.75 300
09/12/2014 7.78 7.8399 7.75 7.75 4,196
09/11/2014 7.8 7.8 7.8 7.8 339
09/10/2014 7.86 7.95 7.86 7.95 4,700
09/09/2014 7.85 7.8999 7.8 7.8501 7,808
09/08/2014 7.73 7.94 7.73 7.94 216
09/05/2014 7.85 7.8789 7.85 7.85 1,654
09/04/2014 7.8 7.8765 7.8 7.8765 1,050
09/03/2014 7.8 7.8501 7.8 7.8501 3,234
09/02/2014 7.83 7.85 7.82 7.85 7,998
*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?