$8.15 0.00 (%) Egl Cap Grth Fd Shs - AMEX

Jul. 31, 2015 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRF historical data

Date Open High Low Close Volume
7/30/20158.068.158.068.151,729
7/29/20158.068.068.068.06100
7/28/20158.278.318.278.313,601
7/27/20158.078.298.058.294,604
7/24/20158.148.318.098.3112,747
7/23/20158.158.158.158.15114
7/22/20158.088.088.088.080
7/21/20158.088.088.088.08150
7/20/20158.128.128.128.12620
7/17/20158.038.118.038.11576
7/16/20157.898.157.808.156,723
7/15/20157.807.807.807.800
7/14/20158.258.258.258.250
7/13/20158.258.258.258.25100
7/10/20158.358.358.358.35100
7/9/20158.028.198.018.191,800
7/8/20157.957.957.957.950
7/7/20157.987.987.787.951,502
7/6/20157.947.947.947.94123
7/2/20157.737.837.737.83600
7/1/20158.018.018.018.010
6/30/20157.798.017.798.011,647
6/29/20157.858.047.847.902,036
6/26/20158.058.077.757.856,532
6/25/20158.238.238.208.201,400
6/24/20158.068.108.028.10900
6/23/20158.138.138.138.130
6/22/20158.148.148.148.140
6/19/20158.148.148.148.140
6/18/20158.408.408.408.400
6/17/20158.408.408.408.40121
6/16/20158.148.148.138.131,152
6/15/20158.008.008.008.000
6/12/20158.138.138.138.130
6/11/20158.028.138.028.133,085
6/10/20158.578.578.238.393,998
6/9/20158.028.238.028.23201
6/8/20158.188.228.178.202,849
6/5/20158.108.108.108.100
6/4/20158.158.228.108.101,150
6/3/20158.028.108.028.10588
6/2/20158.328.328.328.321,000
6/1/20158.158.158.118.11453
5/29/20158.058.057.928.053,151
5/28/20158.058.058.058.050
5/27/20158.058.058.058.05644
5/26/20158.168.167.768.019,512
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!