Eagle Capital Growth Fund, Inc.
GRFAMEXFinancial Services● Active
$10.06
+$0.07(+0.75%)
Market Cap$39896591
P/E Ratio—
52W High$11.85
52W Low$9.5
Eagle Capital Growth Fund, Inc.（GRF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
grf · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$11.85
Dec 15, 2025
-15.1% from here
5-Year Low5Y
$7.80
Jun 21, 2022
+28.9% from low
IPO Priceadj.
$7.39
Jan 23, 2004
+36.1% since IPO
1 Year Ago
$9.82
Jun 16, 2025
+2.4% in 1Y
5 Years Ago
$9.13
Jun 14, 2021
+10.1% in 5Y
10 Years Ago
$8.16
Jun 14, 2016
+23.2% in 10Y
Historical Price Data · GRF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 5K | +0.20% |
| Jun 11, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0K | +0.00% |
| Jun 10, 2026 | $10.20 | $10.20 | $9.98 | $9.98 | $9.98 | 2K | -2.16% |
| Jun 9, 2026 | $10.03 | $10.08 | $10.03 | $10.03 | $10.03 | 2K | +0.00% |
| Jun 8, 2026 | $10.05 | $10.05 | $9.90 | $9.90 | $9.90 | 5K | -1.49% |
| Jun 5, 2026 | $10.20 | $10.20 | $9.91 | $9.91 | $9.91 | 4K | -2.84% |
| Jun 4, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3K | +0.00% |
| Jun 3, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4K | +0.00% |
| Jun 2, 2026 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1K | -0.50% |
| Jun 1, 2026 | $10.03 | $10.06 | $9.86 | $9.90 | $9.90 | 17K | -1.30% |
| May 29, 2026 | $10.00 | $10.24 | $10.00 | $10.16 | $10.16 | 1K | +1.60% |
| May 28, 2026 | $10.05 | $10.13 | $10.00 | $10.01 | $10.01 | 4K | -0.40% |
| May 27, 2026 | $10.00 | $10.58 | $10.00 | $10.36 | $10.36 | 20K | +3.60% |
| May 26, 2026 | $10.00 | $10.10 | $9.98 | $10.09 | $10.09 | 5K | +0.90% |
| May 22, 2026 | $9.76 | $10.00 | $9.76 | $10.00 | $10.00 | 56K | +2.46% |
| May 21, 2026 | $10.10 | $10.24 | $10.10 | $10.12 | $10.12 | 1K | +0.20% |
| May 20, 2026 | $10.46 | $10.46 | $9.91 | $9.91 | $9.91 | 2K | -5.26% |
| May 19, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0K | +0.00% |
| May 18, 2026 | $10.05 | $10.20 | $9.95 | $10.20 | $10.20 | 6K | +1.49% |
| May 15, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GRF
Jan 1 → Dec 31 · 6 years2026-6.9%$10.80 → $10.06
-6.9%
2025+9.0%$9.82 → $10.70
+9.0%
2024+1.5%$9.61 → $9.75
+1.5%
2023+10.3%$8.57 → $9.45
+10.3%
2022-11.9%$9.73 → $8.57
-11.9%
2021+4.2%$9.13 → $9.51
+4.2%
Best Year2023 · +10.3%
Worst Year2022 · -11.9%
Positive Years4 / 6
Avg Annual Return+1.0%
6Y Total Return+10.2%
6Y CAGR~+1.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$489.25+0.00%
Mkt Cap $1.06T
Berkshire Hathaway Inc.
BRK-A
$733,370.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$320.72+0.00%
Mkt Cap $859.4B
Visa Inc.
V
$322.39+0.00%
Mkt Cap $618.0B
Mastercard Incorporated
MA
$489.98+0.00%
Mkt Cap $432.9B
Bank of America Corporation
BAC
$56.02+0.00%
Mkt Cap $397.6B
Royal Bank of Canada
RY.TO
$278.93+0.00%
Mkt Cap $389.6BWhat If You Invested in GRF?
If you invested $1,000 in GRF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,232
Total Return+23.2%
CAGR~+2.1% / yr
Profit+$232
Based on Jun 14, 2016 · $8.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eagle Capital Growth Fund, Inc.（GRF）所属板块为 Financial Services，主要交易场所为 AMEX。本页行情快照中的最近价为 $10.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GRF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GRF 历史股价FMP 日线复权 OHLCV