$7.73 -0.11 (%) Egl Cap Grth Fd Shs - AMEX

Oct. 24, 2014 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRF historical data

Date Open High Low Close Volume
10/24/20147.697.737.697.733,300
10/23/20147.847.847.847.84232
10/22/20147.637.637.637.630
10/21/20147.547.637.547.63500
10/20/20147.467.467.467.460
10/17/20147.457.457.457.450
10/16/20147.277.457.207.4510,544
10/15/20147.507.577.507.504,725
10/14/20147.707.727.707.712,891
10/13/20147.727.727.657.701,051
10/10/20147.717.717.717.710
10/9/20147.717.717.717.71721
10/8/20147.707.707.707.70112
10/7/20147.707.707.707.700
10/6/20147.817.857.817.85797
10/3/20147.657.807.657.803,942
10/2/20147.637.637.637.63100
10/1/20147.837.837.837.83157
9/30/20147.747.767.737.764,936
9/29/20147.747.747.747.741
9/26/20147.917.917.917.910
9/25/20147.737.917.737.912,053
9/24/20147.737.817.737.81501
9/23/20147.757.757.757.75661
9/22/20147.797.807.777.8013,935
9/19/20147.737.807.737.802,888
9/18/20147.717.867.657.869,913
9/17/20147.757.757.757.75100
9/16/20147.787.797.767.792,250
9/15/20147.697.757.697.75300
9/12/20147.787.847.757.754,196
9/11/20147.807.807.807.80339
9/10/20147.867.957.867.954,700
9/9/20147.857.907.807.857,808
9/8/20147.737.947.737.94216
9/5/20147.857.887.857.851,654
9/4/20147.807.887.807.881,050
9/3/20147.807.857.807.853,234
9/2/20147.837.857.827.857,998
8/29/20147.727.727.727.72100
8/28/20147.727.747.727.742,100
8/27/20147.687.747.687.747,123
8/26/20147.657.837.657.8317,149
8/25/20147.667.727.667.681,384
8/22/20147.807.817.667.665,612
8/21/20147.807.907.677.7119,244
8/20/20147.807.897.807.826,697
8/19/20147.827.827.827.820
8/18/20147.657.907.657.8411,199
8/15/20147.877.877.877.870
8/14/20147.617.877.617.87932
8/13/20147.577.577.577.571
8/12/20147.577.577.577.57100
8/11/20147.557.557.557.550
8/8/20147.627.727.607.723,826
8/7/20147.597.817.597.701,600
8/6/20147.647.647.647.64100
8/5/20147.897.897.587.581,395
8/4/20147.897.927.897.89645
8/1/20148.288.288.008.00368
7/31/20147.817.817.817.810
7/30/20147.257.257.257.250
7/29/20147.917.917.907.901,374
7/28/20147.927.927.927.9252
7/25/20147.927.927.927.92200
7/24/20147.847.847.847.840
7/23/20147.887.887.887.88230
7/22/20148.048.078.048.052,186
7/21/20147.818.097.817.967,670
7/18/20148.128.127.937.931,576
7/17/20147.977.977.977.971
7/16/20148.038.107.917.977,151
7/15/20148.208.518.158.157,755
7/14/20148.198.208.198.202,087
7/11/20148.448.448.208.204,428
7/10/20148.388.718.368.368,994
7/9/20148.388.558.338.536,719
7/8/20148.388.388.388.381,934
7/7/20148.408.418.308.324,951
7/3/20148.168.308.168.307,772
7/2/20148.238.348.158.306,700
7/1/20148.048.207.828.207,404
6/30/20148.048.047.937.93443
6/27/20148.038.048.018.011,500
6/26/20148.038.038.038.031,130
6/25/20148.028.027.967.96609
6/24/20148.038.037.957.963,453
6/23/20147.828.027.677.9820,535
6/20/20147.897.897.897.890
6/19/20147.897.897.897.89404
6/18/20147.937.937.937.930
6/17/20148.008.067.817.937,872
6/16/20148.008.008.008.000
6/13/20148.008.008.008.000
6/12/20148.008.008.008.001,774
6/11/20148.018.017.997.992,266
6/10/20148.018.018.008.011,300
6/9/20148.088.088.088.08400
6/6/20148.068.088.058.082,627
6/5/20147.907.957.907.955,183
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center