Quantcast

Eagle Capital Growth Fund, Inc. Common Stock Historical Stock Prices

GRF 
$7.6388
*  
0.0312
0.41%
Get GRF Alerts
*Delayed - data as of Jun. 19, 2018  -  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: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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 7.49 7.6388 7.32 7.6388 6,307
06/18/2018 7.67 7.67 7.67 7.67 00
06/15/2018 7.67 7.67 7.67 7.67 00
06/14/2018 7.67 7.68 7.67 7.67 541
06/13/2018 7.54 7.63 7.54 7.63 5,435
06/12/2018 7.69 7.699 7.6882 7.6968 1,953
06/11/2018 7.65 7.7 7.64 7.68 9,929
06/08/2018 7.47 7.64 7.47 7.64 7,347
06/07/2018 7.58 7.58 7.44 7.47 2,713
06/06/2018 7.47 7.5 7.45 7.5 3,801
06/05/2018 7.4997 7.5 7.4984 7.5 2,018
06/04/2018 7.43 7.43 7.43 7.43 600
06/01/2018 7.52 7.53 7.41 7.41 1,259
05/31/2018 7.46 7.48 7.46 7.47 1,520
05/30/2018 7.41 7.4518 7.41 7.4518 675
05/29/2018 7.4 7.4502 7.4 7.4 5,030
05/25/2018 7.43 7.43 7.42 7.42 341
05/24/2018 7.4101 7.4101 7.4101 7.4101 00
05/23/2018 7.4 7.44 7.359 7.4101 4,770
05/22/2018 7.3934 7.3934 7.3934 7.3934 192
05/21/2018 7.45 7.47 7.3098 7.405 4,714
05/18/2018 7.339 7.43 7.33 7.33 7,160
05/17/2018 7.65 7.65 7.36 7.36 585
05/16/2018 7.3 7.37 7.28 7.37 1,553
05/15/2018 7.28 7.3058 7.28 7.3058 2,812
05/14/2018 7.29 7.35 7.29 7.33 7,095
05/11/2018 7.3395 7.36 7.3395 7.36 4,334
05/10/2018 7.3935 7.405 7.3165 7.3165 1,201
05/09/2018 7.48 7.48 7.2013 7.2013 14,731
05/08/2018 7.42 7.4324 7.42 7.4324 478
05/07/2018 7.63 7.63 7.16 7.45 3,563
05/04/2018 7.2 7.39 7.2 7.39 740
05/03/2018 7.3099 7.31 7.3099 7.31 231
05/02/2018 7.3551 7.44 7.3551 7.4 3,612
05/01/2018 7.41 7.4589 7.34 7.34 9,579
04/30/2018 7.53 7.53 7.48 7.48 4,049
04/27/2018 7.5 7.5065 7.42 7.43 1,931
04/26/2018 7.5399 7.54 7.53 7.5389 2,153
04/25/2018 7.46 7.46 7.4 7.4 12,821
04/24/2018 7.71 7.71 7.5 7.5 5,003
04/23/2018 7.5 7.5644 7.5 7.5644 2,624
04/20/2018 7.5899 7.6 7.51 7.56 3,143
04/19/2018 7.58 7.68 7.58 7.6403 1,556
04/18/2018 7.7 7.7 7.7 7.7 00
04/17/2018 7.7 7.7 7.7 7.7 260
04/16/2018 7.526 7.7 7.51 7.7 3,518
04/13/2018 7.68 7.68 7.65 7.65 2,750
04/12/2018 7.56 7.75 7.56 7.75 313
04/11/2018 7.7 7.7 7.7 7.7 00
04/10/2018 7.7066 7.7066 7.7 7.7 1,572
04/09/2018 7.43 7.6318 7.43 7.63 1,789
04/06/2018 7.5101 7.66 7.4001 7.66 4,394
04/05/2018 7.56 7.56 7.5 7.5 7,000
04/04/2018 7.48 7.5 7.425 7.5 4,847
04/03/2018 7.27 7.57 7.27 7.57 3,473
04/02/2018 7.62 7.62 7.38 7.42 10,016
03/29/2018 7.52 7.64 7.5 7.64 3,281
03/28/2018 7.3999 7.5101 7.35 7.48 7,523
03/27/2018 7.612 7.612 7.4 7.41 1,848
03/26/2018 7.52 7.56 7.45 7.56 14,123
03/23/2018 7.6 7.6 7.51 7.51 744
03/22/2018 7.64 7.6452 7.6 7.605 6,118
03/21/2018 7.73 7.78 7.7297 7.77 2,214
03/20/2018 7.74 7.7499 7.61 7.71 2,684
03/19/2018 7.71 7.7282 7.7 7.7282 3,301
*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?

Smart Portfolio