$8.38 0.00 (%) Egl Cap Grth Fd Shs -

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRF historical data

Date Open High Low Close Volume
5/26/20168.408.458.378.381,611
5/25/20168.658.948.658.842,114
5/24/20168.688.988.428.7029,352
5/23/20169.119.118.308.9119,223
5/20/20169.259.358.688.7010,143
5/19/20168.518.518.028.473,046
5/18/20168.738.738.218.213,365
5/17/20168.808.958.588.956,778
5/16/20169.0010.208.709.0036,106
5/13/20168.809.008.609.0032,127
5/12/20168.508.708.478.5214,362
5/11/20168.849.548.508.5018,220
5/10/20168.468.708.438.707,940
5/9/20168.558.848.548.7212,412
5/6/20168.208.898.198.5516,230
5/5/20168.138.208.138.203,096
5/4/20168.188.188.108.101,131
5/3/20168.208.208.038.101,055
5/2/20168.108.158.088.15811
4/29/20168.178.178.178.170
4/28/20168.208.208.178.173,105
4/27/20168.158.158.108.101,268
4/26/20167.728.027.728.0010,523
4/25/20167.688.007.688.008,817
4/22/20167.877.877.637.634,100
4/21/20167.788.007.618.0024,238
4/20/20167.857.857.857.858
4/19/20167.708.087.517.852,524
4/18/20167.817.817.787.781,934
4/15/20167.718.007.647.769,235
4/14/20167.627.627.627.620
4/13/20167.637.637.607.62579
4/12/20167.737.737.737.730
4/11/20167.757.757.737.733,000
4/8/20167.627.837.527.583,329
4/7/20167.527.527.527.52210
4/6/20167.507.737.507.731,586
4/5/20167.747.787.747.781,255
4/4/20167.638.137.627.909,325
4/1/20167.967.987.967.972,355
3/31/20167.907.907.907.900
3/30/20167.987.987.707.901,935
3/29/20167.597.957.557.605,091
3/28/20167.367.967.367.8910,564
3/24/20167.737.987.737.988,263
3/23/20167.747.747.747.740
3/22/20167.747.747.747.74418
3/21/20167.717.717.717.713
3/18/20167.717.717.717.71100
3/17/20167.747.747.747.741,000
3/16/20167.737.737.737.73200
3/15/20167.577.577.577.570
3/14/20167.577.577.577.5711
3/11/20167.577.577.577.570
3/10/20167.737.737.577.57478
3/9/20167.617.747.617.743,200
3/8/20167.597.597.597.59832
3/7/20167.727.727.727.720
3/4/20167.727.727.727.72542
3/3/20167.897.987.877.882,355
3/2/20167.907.987.617.983,312
3/1/20167.587.707.587.70505
2/29/20167.617.617.617.610
2/26/20167.757.757.617.61820
2/25/20167.867.867.867.86172
2/24/20167.907.907.727.865,564
2/23/20167.797.887.677.676,700
2/22/20167.617.617.617.610
2/19/20167.617.617.617.61210
2/18/20167.507.767.507.702,184
2/17/20167.107.107.107.100
2/16/20167.107.107.107.10230
2/12/20167.037.037.037.030
2/11/20167.037.037.037.030
2/10/20167.037.037.037.030
2/9/20167.037.037.037.030
2/8/20167.117.137.037.031,870
2/5/20167.257.257.257.25125
2/4/20167.167.247.167.244,223
2/3/20167.217.217.167.168,087
2/2/20167.317.317.267.264,604
2/1/20167.107.317.107.311,296
1/29/20167.657.657.657.650
1/28/20167.107.657.107.653,345
1/27/20166.876.886.876.87981
1/26/20166.786.896.786.891,337
1/25/20166.566.566.566.5631
1/22/20166.566.566.566.560
1/21/20166.566.566.566.56328
1/20/20166.586.586.586.581,126
1/19/20166.636.886.636.871,858
1/15/20166.996.996.996.990
1/14/20166.416.996.416.993,042
1/13/20166.986.986.986.98900
1/12/20167.067.067.027.031,499
1/11/20167.057.136.936.933,451
1/8/20167.007.137.007.132,829
1/7/20167.307.307.307.300
1/6/20167.347.347.297.302,410
1/5/20167.517.517.517.51526
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center