Eagle Capital Growth Fund Inc (GRF) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	10.16	10.18	9.92	10.03	+1.83%	11,600
2026-10-15	9.85	9.85	9.85	9.85	+0.00%	0
2026-10-14	9.94	9.94	9.85	9.85	+0.00%	2,500
2026-10-13	9.87	10.12	9.85	9.85	+1.03%	7,000
2026-10-12	9.82	9.90	9.56	9.75	+0.93%	4,900
2026-10-09	9.84	9.91	9.66	9.66	-1.93%	4,000
2026-10-08	9.80	9.85	9.80	9.85	+0.10%	300
2026-10-07	9.95	9.95	9.82	9.84	-0.20%	900
2026-10-06	9.86	9.86	9.86	9.86	+0.00%	0
2026-10-05	9.85	9.86	9.85	9.86	-2.95%	600
2026-10-02	10.16	10.16	10.16	10.16	+0.00%	0
2026-10-01	9.72	10.16	9.72	10.16	+1.50%	2,300
2026-09-30	9.92	10.01	9.92	10.01	+1.11%	900
2026-09-29	9.80	9.90	9.80	9.90	+1.85%	4,800
2026-09-28	9.89	9.89	9.50	9.72	-4.42%	8,000
2026-09-25	10.17	10.17	10.17	10.17	+0.00%	0
2026-09-24	10.17	10.17	10.17	10.17	+0.00%	0
2026-09-23	10.17	10.17	10.17	10.17	+0.00%	0
2026-09-22	10.16	10.18	10.16	10.17	-0.10%	1,700
2026-09-21	10.16	10.18	10.16	10.18	-1.55%	500
2026-09-18	10.34	10.34	10.34	10.34	+0.00%	0
2026-09-17	10.40	10.40	10.34	10.34	+0.10%	300
2026-09-16	10.33	10.33	10.33	10.33	+0.00%	1,100
2026-09-15	10.33	10.33	10.33	10.33	+0.00%	0
2026-09-14	10.57	10.57	10.33	10.33	-0.86%	4,000
2026-09-11	10.42	10.43	10.41	10.42	-0.10%	3,200
2026-09-10	10.43	10.43	10.43	10.43	+0.00%	0
2026-09-09	10.43	10.43	10.43	10.43	+0.00%	0
2026-09-08	10.43	10.43	10.43	10.43	+2.05%	200
2026-09-04	10.22	10.22	10.22	10.22	-0.58%	700
2026-09-03	10.20	10.40	10.20	10.28	-0.39%	10,500
2026-09-02	10.28	10.33	10.27	10.32	+1.88%	3,500
2026-09-01	10.00	10.13	9.74	10.13	+0.80%	26,800
2026-08-31	10.37	10.37	9.94	10.05	-2.62%	21,000
2026-08-28	10.35	10.35	10.32	10.32	-2.18%	3,100
2026-08-27	10.55	10.55	10.55	10.55	+0.48%	2,800
2026-08-26	10.50	10.50	10.50	10.50	-2.42%	2,500
2026-08-25	10.88	10.88	10.60	10.76	-0.83%	2,800
2026-08-24	10.85	10.85	10.85	10.85	+4.33%	500
2026-08-21	10.40	10.40	10.40	10.40	+0.00%	1,200
2026-08-20	10.28	10.40	10.28	10.40	+0.00%	3,300
2026-08-19	10.90	10.90	10.40	10.40	-3.26%	1,500
2026-08-18	10.75	10.75	10.75	10.75	+4.37%	1,600
2026-08-17	10.25	10.30	10.25	10.30	-1.44%	500
2026-08-14	10.45	10.45	10.45	10.45	+0.00%	0
2026-08-13	10.45	10.45	10.45	10.45	+1.36%	200
2026-08-12	10.31	10.31	10.31	10.31	+0.00%	0
2026-08-11	10.21	10.52	9.98	10.31	-2.00%	16,400
2026-08-10	10.52	10.52	10.52	10.52	+0.48%	1,200
2026-08-07	10.52	10.71	10.47	10.47	-1.04%	2,800
2026-08-06	10.55	10.58	10.49	10.58	+1.63%	1,800
2026-08-05	10.32	10.43	10.29	10.41	-0.19%	2,800
2026-08-04	10.35	10.57	10.13	10.43	-1.32%	3,300
2026-08-03	10.57	10.57	10.57	10.57	+4.86%	400
2026-07-31	10.08	10.08	10.08	10.08	-3.54%	500
2026-07-30	10.43	10.45	10.43	10.45	+0.38%	1,400
2026-07-29	10.40	10.41	10.40	10.41	+0.00%	2,400
2026-07-28	10.10	10.41	10.10	10.41	+0.29%	1,200
2026-07-27	10.38	10.38	10.38	10.38	+0.00%	0
2026-07-24	10.38	10.38	10.36	10.38	+1.86%	900
2026-07-23	10.08	10.23	10.08	10.19	-1.74%	10,300
2026-07-22	10.37	10.37	10.37	10.37	+0.00%	0
2026-07-21	10.37	10.37	10.37	10.37	+1.27%	200
2026-07-20	10.24	10.24	10.24	10.24	+0.00%	0
2026-07-17	10.24	10.24	10.24	10.24	+0.00%	0
2026-07-16	10.24	10.24	10.24	10.24	+0.10%	1,100
2026-07-15	10.23	10.23	10.23	10.23	+0.29%	1,100
2026-07-14	10.20	10.20	10.20	10.20	+0.00%	0
2026-07-13	10.12	10.20	10.12	10.20	+1.59%	10,300
2026-07-10	10.04	10.04	10.04	10.04	-0.59%	200
2026-07-09	10.10	10.10	10.10	10.10	-0.98%	400
2026-07-08	10.20	10.20	10.20	10.20	+0.00%	0
2026-07-07	10.12	10.20	10.08	10.20	+1.80%	2,200
2026-07-06	10.01	10.10	10.00	10.02	-0.30%	1,800
2026-07-02	10.20	10.29	10.00	10.05	-1.47%	8,600
2026-07-01	10.19	10.20	10.19	10.20	+0.10%	4,900
2026-06-30	10.20	10.20	10.19	10.19	-0.10%	700
2026-06-29	10.05	10.20	9.97	10.20	+1.90%	6,800
2026-06-26	10.01	10.01	10.01	10.01	-1.77%	4,900
2026-06-25	10.19	10.19	10.19	10.19	+1.90%	500
2026-06-24	10.00	10.00	10.00	10.00	+0.00%	400
2026-06-23	10.00	10.06	10.00	10.00	+0.30%	1,000
2026-06-22	10.00	10.00	9.97	9.97	-0.10%	2,400
2026-06-18	10.00	10.00	9.98	9.98	-0.20%	1,100
2026-06-17	10.00	10.00	10.00	10.00	-0.10%	200
2026-06-16	10.01	10.01	10.01	10.01	+0.00%	0
2026-06-15	10.01	10.01	10.01	10.01	-0.50%	400
2026-06-12	10.04	10.06	10.04	10.06	+0.80%	4,600
2026-06-11	9.98	9.98	9.98	9.98	+0.00%	0
2026-06-10	10.20	10.20	9.98	9.98	-0.50%	2,200
2026-06-09	10.03	10.08	10.03	10.03	+1.31%	1,700
2026-06-08	10.05	10.05	9.90	9.90	-0.10%	5,100
2026-06-05	10.20	10.20	9.91	9.91	-0.80%	4,100
2026-06-04	9.99	9.99	9.99	9.99	-0.10%	2,600
2026-06-03	10.00	10.00	10.00	10.00	+0.50%	4,400
2026-06-02	10.00	10.00	9.95	9.95	+0.51%	600
2026-06-01	10.03	10.06	9.86	9.90	-2.56%	16,900
2026-05-29	10.00	10.24	10.00	10.16	+1.50%	700
2026-05-28	10.05	10.13	10.00	10.01	-3.38%	3,500
2026-05-27	10.00	10.58	10.00	10.36	+2.68%	20,300
2026-05-26	10.00	10.10	9.98	10.09	+0.90%	4,900
2026-05-22	9.76	10.00	9.76	10.00	-1.19%	56,100
2026-05-21	10.10	10.24	10.10	10.12	+2.12%	1,300
2026-05-20	10.46	10.46	9.91	9.91	-2.84%	2,000
2026-05-19	10.20	10.20	10.20	10.20	+0.00%	0
2026-05-18	10.05	10.20	9.95	10.20	+0.99%	6,000
2026-05-15	10.10	10.10	10.10	10.10	+0.00%	0
2026-05-14	10.00	10.20	9.98	10.10	+2.02%	10,900
2026-05-13	9.90	9.90	9.90	9.90	+0.00%	0
2026-05-12	9.90	9.90	9.90	9.90	+0.00%	0
2026-05-11	10.11	10.12	9.90	9.90	-2.46%	10,100
2026-05-08	10.20	10.20	10.15	10.15	-0.49%	500
2026-05-07	10.20	10.20	10.20	10.20	+0.00%	0
2026-05-06	10.08	10.39	10.08	10.20	+1.49%	900
2026-05-05	10.06	10.22	10.05	10.05	-2.71%	4,400
2026-05-04	10.33	10.33	10.33	10.33	+0.00%	0
2026-05-01	10.34	10.34	10.33	10.33	+1.27%	1,200
2026-04-30	10.20	10.20	10.20	10.20	+1.49%	400
2026-04-29	10.52	10.52	10.05	10.05	-2.90%	900
2026-04-28	10.05	10.35	10.05	10.35	+2.48%	3,700
2026-04-27	10.10	10.10	10.10	10.10	+0.00%	200
2026-04-24	10.10	10.10	10.10	10.10	-0.88%	300
2026-04-23	10.19	10.19	10.19	10.19	+0.00%	0
2026-04-22	10.19	10.19	10.19	10.19	+0.00%	0
2026-04-21	10.11	10.19	10.11	10.19	+0.99%	3,100
2026-04-20	10.09	10.09	10.09	10.09	-0.10%	1,200
2026-04-17	10.03	10.10	9.79	10.10	+1.71%	3,900
2026-04-16	9.90	9.97	9.90	9.93	+2.58%	2,600
2026-04-15	10.10	10.15	9.64	9.68	-4.54%	9,900
2026-04-14	10.15	10.15	10.14	10.14	-2.03%	200
2026-04-13	10.10	10.35	10.10	10.35	+2.48%	700
2026-04-10	10.10	10.10	10.10	10.10	+0.00%	200
2026-04-09	10.10	10.10	10.10	10.10	+0.00%	700
2026-04-08	10.20	10.30	9.80	10.10	-4.90%	5,300
2026-04-07	10.62	10.62	10.62	10.62	+4.63%	300
2026-04-06	10.15	10.15	10.15	10.15	-4.25%	700
2026-04-02	10.60	10.60	10.60	10.60	+0.00%	0
2026-04-01	10.59	10.60	10.56	10.60	+3.31%	800
2026-03-31	10.26	10.26	10.26	10.26	+0.00%	0
2026-03-30	10.26	10.26	10.02	10.26	+2.60%	2,300
2026-03-27	10.00	10.00	10.00	10.00	-0.99%	300
2026-03-26	10.32	10.33	9.60	10.10	-4.72%	4,800
2026-03-25	10.74	10.74	10.60	10.60	+3.41%	800
2026-03-24	10.25	10.25	10.25	10.25	+0.00%	0
2026-03-23	10.30	10.30	10.19	10.25	-1.06%	5,800
2026-03-20	10.59	10.59	10.36	10.36	+0.00%	600
2026-03-19	10.35	10.60	10.35	10.36	-0.38%	3,000
2026-03-18	10.45	10.61	10.40	10.40	-0.76%	2,900
2026-03-17	10.50	10.50	10.48	10.48	-1.04%	3,500
2026-03-16	10.59	10.59	10.59	10.59	+0.00%	0
2026-03-13	10.59	10.59	10.59	10.59	+0.00%	0
2026-03-12	10.59	10.59	10.59	10.59	+0.00%	0
2026-03-11	10.59	10.59	10.59	10.59	+0.00%	0
2026-03-10	10.59	10.59	10.59	10.59	+0.00%	0
2026-03-09	10.59	10.59	10.59	10.59	+0.00%	0
2026-03-06	10.59	10.59	10.59	10.59	+0.00%	0
2026-03-05	10.59	10.59	10.59	10.59	+0.00%	0
2026-03-04	10.55	10.75	10.54	10.59	-1.03%	1,500
2026-03-03	10.60	10.70	10.44	10.70	-2.19%	1,200
2026-03-02	10.87	10.94	10.87	10.94	+3.21%	500
2026-02-27	10.60	10.60	10.60	10.60	-0.19%	900
2026-02-26	10.60	10.65	10.60	10.62	+0.19%	500
2026-02-25	10.75	10.75	10.40	10.60	-2.75%	2,100
2026-02-24	10.90	10.90	10.90	10.90	+2.35%	600
2026-02-23	10.65	10.65	10.65	10.65	+0.00%	0
2026-02-20	10.65	10.65	10.65	10.65	+0.00%	0
2026-02-19	10.65	10.65	10.65	10.65	+0.00%	0
2026-02-18	10.65	10.65	10.65	10.65	-0.09%	200
2026-02-17	10.36	11.32	10.36	10.66	-1.48%	6,300
2026-02-13	10.75	10.82	10.61	10.82	-2.43%	7,400
2026-02-12	10.99	11.09	10.98	11.09	+3.16%	1,600
2026-02-11	10.90	10.90	10.75	10.75	-3.07%	900
2026-02-10	11.10	11.10	11.09	11.09	+0.18%	1,600
2026-02-09	11.07	11.07	11.07	11.07	+0.00%	0
2026-02-06	11.07	11.07	11.07	11.07	+0.00%	0
2026-02-05	11.07	11.07	11.07	11.07	+0.00%	0
2026-02-04	11.07	11.07	11.07	11.07	+0.00%	0
2026-02-03	11.07	11.07	11.07	11.07	-0.27%	100
2026-02-02	10.80	11.10	10.80	11.10	+2.78%	2,500
2026-01-30	10.80	10.80	10.80	10.80	+0.00%	0
2026-01-29	10.80	10.80	10.80	10.80	+0.00%	0
2026-01-28	10.80	10.80	10.80	10.80	+0.00%	0
2026-01-27	10.95	10.95	10.80	10.80	+0.75%	1,300
2026-01-26	10.98	10.98	10.72	10.72	+0.09%	500
2026-01-23	10.72	10.75	10.71	10.71	-2.37%	2,700
2026-01-22	11.22	11.22	10.97	10.97	+5.89%	800
2026-01-21	11.20	11.20	10.36	10.36	-4.25%	900
2026-01-20	10.82	10.82	10.82	10.82	+1.12%	400
2026-01-16	10.70	10.70	10.70	10.70	+0.00%	0
2026-01-15	10.70	10.70	10.70	10.70	+0.00%	0
2026-01-14	10.70	10.70	10.70	10.70	-3.17%	200
2026-01-13	11.00	11.05	11.00	11.05	+0.27%	600
2026-01-12	11.02	11.02	11.02	11.02	+0.00%	0
2026-01-09	10.86	11.04	10.84	11.02	+1.85%	1,500
2026-01-08	10.83	10.84	10.78	10.82	+0.37%	3,800
2026-01-07	10.73	10.78	10.65	10.78	+0.65%	1,300
2026-01-06	10.81	10.84	10.71	10.71	-0.83%	3,800
2026-01-05	10.78	10.80	10.78	10.80	+0.00%	600
2026-01-02	10.80	10.80	10.80	10.80	+0.93%	300
2025-12-31	10.70	10.70	10.70	10.70	-0.93%	200
2025-12-30	10.78	11.58	10.78	10.80	+1.22%	1,100
2025-12-29	10.67	10.67	10.67	10.67	+0.57%	300
2025-12-26	10.78	10.78	10.61	10.61	-1.03%	300
2025-12-24	10.72	10.72	10.72	10.72	+0.00%	400
2025-12-23	10.72	10.72	10.72	10.72	+0.00%	0
2025-12-22	10.71	10.86	10.69	10.72	+2.10%	1,100
2025-12-19	10.95	10.95	10.50	10.50	-3.23%	400
2025-12-18	10.76	11.19	10.76	10.85	-2.86%	13,200
2025-12-17	11.36	11.36	11.17	11.17	-3.46%	2,500
2025-12-16	11.27	11.70	11.16	11.57	+2.75%	14,800
2025-12-15	11.62	11.85	11.19	11.26	-2.09%	13,000
2025-12-12	10.54	11.55	10.54	11.50	+6.28%	102,900
2025-12-11	10.80	10.99	10.45	10.82	+2.08%	19,700
2025-12-10	10.55	10.62	10.24	10.60	+3.92%	3,400
2025-12-09	10.20	10.20	10.20	10.20	+0.00%	0
2025-12-08	10.20	10.20	10.20	10.20	+0.00%	0
2025-12-05	10.20	10.20	10.20	10.20	+0.00%	3,900
2025-12-04	10.03	10.20	10.00	10.20	+1.49%	2,800
2025-12-03	10.04	10.05	10.00	10.05	+0.50%	8,200
2025-12-02	10.00	10.00	10.00	10.00	+0.00%	300
2025-12-01	10.04	10.08	10.00	10.00	+1.01%	3,800
2025-11-28	9.90	9.90	9.90	9.90	+0.00%	0
2025-11-26	9.90	9.90	9.90	9.90	+2.06%	300
2025-11-25	10.13	10.16	9.70	9.70	-4.62%	5,700
2025-11-24	10.02	10.17	10.02	10.17	+0.79%	4,300
2025-11-21	10.75	10.75	10.09	10.09	-6.75%	5,000
2025-11-20	10.90	10.90	10.74	10.82	+1.69%	5,000
2025-11-19	10.90	10.90	10.64	10.64	+0.00%	5,400
2025-11-18	10.75	10.89	10.64	10.64	-1.48%	6,200
2025-11-17	10.88	10.90	10.80	10.80	-0.74%	4,500
2025-11-14	10.83	10.90	10.61	10.88	+2.16%	4,500
2025-11-13	10.89	10.89	10.65	10.65	-1.30%	1,600
2025-11-12	10.89	10.89	10.79	10.79	+0.75%	3,000
2025-11-11	10.71	10.71	10.71	10.71	+0.00%	0
2025-11-10	10.71	10.71	10.71	10.71	+4.90%	200
2025-11-07	10.66	10.66	10.21	10.21	-6.07%	7,200
2025-11-06	10.86	10.87	10.86	10.87	+1.78%	1,600
2025-11-05	10.68	10.68	10.68	10.68	+0.00%	0
2025-11-04	10.62	10.70	10.61	10.68	-0.93%	1,000
2025-11-03	10.40	10.78	10.40	10.78	-1.10%	2,900
2025-10-31	10.90	10.90	10.90	10.90	+2.64%	1,500
2025-10-30	10.55	10.62	10.55	10.62	+0.19%	800
2025-10-29	10.61	10.63	10.60	10.60	+0.47%	2,300
2025-10-28	10.65	10.69	10.39	10.55	-1.03%	6,700
2025-10-27	10.61	10.74	10.61	10.66	-0.84%	1,700
2025-10-24	10.61	10.80	10.61	10.75	+0.19%	1,900
2025-10-23	10.60	10.73	10.60	10.73	+1.23%	5,300
2025-10-22	10.75	10.75	10.55	10.60	-2.12%	2,000
2025-10-21	10.93	10.93	10.75	10.83	-2.78%	3,500
2025-10-20	11.61	11.61	11.11	11.14	+0.27%	1,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+7.00%). Worst month: Nov (-8.16%). Based on 2 years of daily data (2025–2026).

Jan-0.31%
Feb-2.86%
Mar-3.96%
Apr-1.73%
May-1.23%
Jun+1.26%
Jul-0.13%
Aug-1.44%
Sep-0.54%
Oct+3.71%
Nov-8.16%
Dec+7.00%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Eagle Capital Growth Fund Inc's (GRF) latest close?

10.03 on 2026-10-16, from the Closelook data lake's daily price record.

What is GRF's 52-week high and low?

11.85 high and 9.50 low over the trailing 52 weeks, as of 2026-10-16.

What is Eagle Capital Growth Fund Inc's strongest and weakest month historically?

Historically, GRF's strongest calendar month has been Dec (average +7.00%) and its weakest Nov (average -8.16%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.