Egl Cap Grth Fd Shs  $7.90

down -0.02


29/7/2014 04:00 PM  |  AMEX : GRF  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRF historical data

Date Open High Low Close Volume
7/28/20147.927.927.927.920
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
6/4/20147.807.807.807.8047
6/3/20147.757.957.757.804,158
6/2/20147.967.967.537.722,416
5/30/20147.578.147.378.069,474
5/29/20148.278.277.617.661,710
5/28/20148.008.008.008.001,000
5/27/20147.968.187.958.145,074
5/23/20147.857.857.857.850
5/22/20147.777.777.777.770
5/21/20147.807.857.807.851,527
5/20/20147.857.917.807.803,198
5/19/20147.857.857.857.851
5/16/20147.857.857.857.85279
5/15/20147.877.877.877.871,000
5/14/20147.857.857.857.851
5/13/20147.857.857.857.851
5/12/20147.857.857.857.85270
5/9/20146.486.486.486.480
5/8/20147.807.807.807.800
5/7/20147.907.907.907.90200
5/6/20147.807.837.807.801,077
5/5/20147.907.907.907.9020
5/2/20147.957.957.907.90450
5/1/20147.967.977.907.951,397
4/30/20147.837.837.837.83100
4/29/20147.807.807.807.8028
4/28/20148.008.007.657.805,295
4/25/20147.657.987.657.982,240
4/24/20147.697.737.657.662,574
4/23/20147.657.687.617.644,030
4/22/20147.757.957.757.873,825
4/21/20147.687.687.667.661,726
4/17/20147.597.597.597.590
4/16/20147.688.007.607.854,379
4/15/20147.767.767.767.76500
4/14/20147.957.957.567.56728
4/11/20147.787.967.717.963,653
4/10/20147.857.897.797.8615,922
4/9/20147.707.807.657.808,404
4/8/20147.917.917.757.80754
4/7/20147.997.997.657.742,200
4/4/20146.456.456.456.450
4/3/20147.857.987.857.90791
4/2/20146.376.376.376.370
4/1/20147.777.777.777.77244
3/31/20147.727.727.727.72566
3/28/20147.817.827.817.82800
3/27/20147.967.967.967.96136
3/26/20148.088.228.088.106,320
3/25/20148.008.018.008.011,138
3/24/20147.798.007.798.004,187
3/21/20147.767.827.767.822,974
3/20/20147.647.827.647.824,650
3/19/20147.657.667.647.651,845
3/18/20147.627.637.627.622,718
3/17/20147.637.657.627.6311,719
3/14/20147.587.587.587.580
3/13/20147.697.696.837.6210,341
3/12/20147.797.827.597.7119,818
3/11/20147.757.817.757.805,525
3/10/20147.757.807.507.802,964
3/7/20147.767.767.767.760
3/6/20146.386.386.386.380
Trading Center