$8.22 +0.18 (%) Egl Cap Grth Fd Shs - AMEX

May. 22, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRF historical data

Date Open High Low Close Volume
5/22/20158.098.228.088.224,609
5/21/20157.858.047.858.049,849
5/20/20157.738.057.738.025,100
5/19/20158.048.048.048.041,450
5/18/20157.998.037.998.03903
5/15/20157.998.007.998.002,593
5/14/20158.008.008.008.00100
5/13/20157.767.927.767.909,352
5/12/20157.707.887.637.889,187
5/11/20157.857.857.787.823,753
5/8/20157.757.867.747.854,500
5/7/20157.787.787.787.780
5/6/20157.757.757.757.7520
5/5/20157.827.827.827.82100
5/4/20157.757.927.757.922,986
5/1/20157.817.817.817.81268
4/30/20158.038.037.787.794,706
4/29/20158.018.018.018.010
4/28/20158.028.048.018.01615
4/27/20157.937.937.927.931,858
4/24/20157.907.907.897.89823
4/23/20157.897.897.897.89750
4/22/20157.917.917.917.910
4/21/20157.917.917.917.91400
4/20/20157.917.917.907.911,601
4/17/20157.837.837.837.830
4/16/20157.817.837.817.831,317
4/15/20157.817.817.817.81206
4/14/20157.807.807.807.80400
4/13/20157.967.967.967.96500
4/10/20157.937.977.937.972,200
4/9/20157.887.887.887.882,000
4/8/20157.787.957.777.872,847
4/7/20157.927.957.927.941,324
4/6/20157.787.787.787.780
4/2/20157.917.917.757.911,600
4/1/20156.386.386.386.380
3/31/20157.807.957.807.903,460
3/30/20157.957.967.907.966,435
3/27/20157.697.947.697.941,100
3/26/20157.817.947.817.88700
3/25/20157.747.967.747.873,650
3/24/20157.917.987.917.96471
3/23/20157.657.957.657.903,590
3/20/20157.987.997.927.977,180
3/19/20157.837.857.837.852,333
3/18/20157.807.887.807.883,089
3/17/20157.807.917.807.915,250
3/16/20157.887.937.877.934,900
3/13/20157.707.757.707.751,291
3/12/20157.867.867.827.821,384
3/11/20157.857.857.857.85525
3/10/20157.867.867.717.836,900
3/9/20157.917.917.907.913,575
3/6/20157.927.927.927.920
3/5/20157.857.997.817.927,736
3/4/20158.048.048.048.04202
3/3/20157.917.917.917.910
3/2/20157.778.047.778.037,805
2/27/20157.908.017.908.011,910
2/26/20157.997.997.977.97300
2/25/20158.038.037.977.991,923
2/24/20157.917.917.857.873,006
2/23/20157.908.007.817.815,500
2/20/20157.907.997.807.984,013
2/19/20157.958.077.828.0323,093
2/18/20157.967.977.957.972,000
2/17/20157.987.987.967.981,309
2/13/20157.848.007.727.9514,231
2/12/20157.758.017.748.011,064
2/11/20157.607.957.597.897,539
2/10/20157.667.837.667.833,480
2/9/20157.757.757.757.7525
2/6/20157.757.757.657.697,391
2/5/20157.707.757.707.752,623
2/4/20157.977.977.667.731,403
2/3/20157.828.097.697.8639,653
2/2/20157.658.047.658.0420,780
1/30/20157.707.957.447.6419,335
1/29/20158.008.007.807.801,459
1/28/20158.288.647.908.02173,273
1/27/20158.428.638.198.2048,855
1/26/20158.178.597.878.3334,531
1/23/20158.008.197.908.1725,939
1/22/20158.108.308.108.256,584
1/21/20157.808.087.758.084,092
1/20/20157.957.957.447.9332,198
1/16/20157.927.927.807.872,551
1/15/20157.898.027.887.8811,561
1/14/20158.228.268.108.1017,510
1/13/20158.508.648.128.12110,507
1/12/20158.268.588.038.5633,375
1/9/20158.238.448.068.3227,054
1/8/20158.278.448.278.44400
1/7/20158.418.418.218.311,310
1/6/20158.318.458.268.412,185
1/5/20158.558.578.288.5514,675
1/2/20158.478.478.478.47223
12/31/20148.598.708.358.7019,891
12/30/20148.648.648.428.643,712
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center