$7.81 +0.18 (%) Egl Cap Grth Fd Shs - NYSE Amex Equities

Dec. 2, 2016 | 03:55 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
12/2/20167.607.817.527.8122,495
12/1/20167.647.667.287.6319,607
11/30/20167.257.677.257.457,005
11/29/20167.607.807.327.3616,566
11/28/20167.577.757.497.6015,597
11/25/20167.847.847.437.438,461
11/23/20167.588.097.537.7733,024
11/22/20167.317.657.317.4610,612
11/21/20167.647.847.057.4013,201
11/18/20168.729.238.508.8397,004
11/17/20168.768.778.658.707,013
11/16/20168.298.738.288.7320,505
11/15/20168.438.798.418.4324,522
11/14/20168.908.908.108.6867,903
11/11/20168.858.858.528.5611,773
11/10/20168.078.668.078.4095,474
11/9/20167.948.137.948.026,220
11/8/20167.998.017.917.9312,322
11/7/20167.798.087.797.8310,874
11/4/20167.717.717.717.71333
11/3/20167.807.837.747.751,962
11/2/20167.707.837.697.822,505
11/1/20167.657.677.657.67740
10/31/20167.687.747.687.711,599
10/28/20167.707.757.707.751,150
10/27/20167.607.767.607.635,649
10/26/20167.657.797.657.791,729
10/25/20168.038.037.907.901,700
10/24/20167.787.907.787.816,049
10/21/20167.757.757.757.75400
10/20/20167.747.757.707.756,187
10/19/20167.817.907.767.815,653
10/18/20167.807.807.747.744,410
10/17/20167.947.947.947.9430
10/14/20167.867.947.857.942,853
10/13/20167.837.907.837.901,701
10/12/20168.158.158.058.0810,825
10/11/20167.858.177.858.152,247
10/10/20167.807.807.807.800
10/7/20167.807.807.807.800
10/6/20167.967.997.807.805,493
10/5/20167.997.997.987.991,570
10/4/20168.018.018.018.01100
10/3/20167.978.017.978.011,440
9/30/20167.957.957.897.891,363
9/29/20168.018.018.018.010
9/28/20168.018.018.018.010
9/27/20168.018.018.018.010
9/26/20168.018.018.018.010
9/23/20168.018.018.018.010
9/22/20167.918.017.918.011,538
9/21/20167.827.827.827.820
9/20/20168.028.047.827.82689
9/19/20167.967.967.967.960
9/16/20167.937.967.937.961,000
9/15/20168.108.108.058.05367
9/14/20167.958.007.907.902,262
9/13/20168.088.087.907.933,025
9/12/20167.918.077.908.037,318
9/9/20168.138.138.138.130
9/8/20168.118.157.998.135,792
9/7/20168.128.168.078.122,243
9/6/20168.118.158.118.152,663
9/2/20168.048.127.998.122,050
9/1/20168.078.088.028.08547
8/31/20167.968.097.968.0210,073
8/30/20168.108.108.018.021,400
8/29/20167.948.467.938.0839,750
8/26/20167.948.007.507.9844,386
8/25/20167.887.907.887.90503
8/24/20167.957.957.907.902,341
8/23/20167.927.997.927.923,214
8/22/20167.927.927.927.923,000
8/19/20167.977.977.967.968,239
8/18/20168.028.038.018.033,249
8/17/20168.088.088.088.080
8/16/20168.068.088.068.08600
8/15/20168.058.148.058.132,544
8/12/20168.058.058.058.05592
8/11/20168.048.048.048.040
8/10/20168.108.108.048.04605
8/9/20168.078.108.048.102,487
8/8/20168.148.187.968.166,629
8/5/20167.947.947.947.94629
8/4/20167.947.947.947.940
8/3/20167.947.947.947.940
8/2/20167.947.947.947.94112
8/1/20168.038.098.008.092,769
7/29/20167.968.107.947.9912,425
7/28/20167.997.997.997.990
7/27/20167.957.997.877.995,814
7/26/20167.947.957.877.951,850
7/25/20167.927.927.917.911,254
7/22/20167.877.877.877.870
7/21/20167.947.957.877.871,429
7/20/20168.158.187.988.0213,322
7/19/20167.988.007.957.958,686
7/18/20167.958.007.958.00203
7/15/20167.957.957.897.891,500
7/14/20167.608.007.607.992,356
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center