$7.94 +0.06 (%) Egl Cap Grth Fd Shs - AMEX

Mar. 27, 2015 | 02:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRF historical data

Date Open High Low Close Volume
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
12/29/20148.708.708.438.4317,086
12/26/20148.408.978.138.7935,874
12/24/20148.298.307.908.2519,256
12/23/20147.948.127.848.125,291
12/22/20147.968.247.927.9710,623
12/19/20147.998.487.757.8712,726
12/18/20148.028.187.757.8142,726
12/17/20148.038.057.907.956,138
12/16/20147.708.247.698.246,169
12/15/20148.208.207.757.9538,776
12/12/20147.688.077.687.9620,701
12/11/20147.857.947.687.8715,675
12/10/20147.908.087.687.7411,135
12/9/20148.178.178.058.105,474
12/8/20148.358.358.358.35669
12/5/20148.308.308.298.301,966
12/4/20148.308.318.308.311,050
12/3/20148.408.468.318.312,432
12/2/20148.238.238.238.23400
12/1/20148.458.458.188.3414,595
11/28/20148.308.308.308.30200
11/26/20148.298.438.298.29900
11/25/20148.368.438.368.423,158
11/24/20148.398.418.338.353,852
11/21/20148.208.458.208.3321,056
11/20/20148.308.418.288.3012,987
11/19/20148.328.348.318.342,000
11/18/20148.238.318.238.318,765
11/17/20148.228.248.198.203,996
11/14/20148.208.328.108.2019,609
11/13/20148.228.228.128.2114,038
11/12/20148.048.358.028.2015,253
11/11/20148.308.307.958.092,901
11/10/20147.708.307.708.1215,758
11/7/20148.108.227.878.1323,962
11/6/20147.628.207.628.206,446
11/5/20147.988.207.987.981,915
11/4/20147.988.207.887.889,336
11/3/20147.957.957.957.95768
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center