NYSE American · GRF · stock
Eagle Capital Growth Fund, INC. (GRF) stock price history
Every NYSE American trading session of Eagle Capital Growth Fund, INC. from Jan 23, 2004 to Sep 28, 2026: 5,706 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRF adjusted close, 2004 to 2026
- $11.57
- All time high, 2025
- $11.85
- 52 week high, $9.41 low
- 5,706
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
GRF key facts
- Eagle Capital Growth Fund, INC. (GRF) closed at $9.72 on Sep 28, 2026 on NYSE American.
- GRF's all time high close is $11.57, set on Dec 16, 2025; its all time low close is $1.11 on Mar 10, 2009.
- GRF's 52 week range is $9.41 to $11.85.
- GRF returned -0.4% over the year to Sep 28, 2026 and +45.9% over five years.
- Over ten years GRF returned +112%, +7.8% a year compounded.
- GRF's deepest drawdown was -63.0% from Jun 21, 2007 to Mar 10, 2009.
- DataCedar holds 5,706 daily sessions of GRF history from Jan 23, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GRF price chart, 2004 to 2026
GRF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -2.9% |
| 6 months | -2.8% |
| Year to date | -10.0% |
| 1 year | -0.4% |
| 3 years | +38.2% |
| 5 years | +45.9% |
| 10 years | +112.4% |
| Since Jan 23, 2004 | +444.4% |
| Compound annual growth, 22.7 years | +7.8% |
GRF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.57 on Dec 16, 2025
- All time low close
- $1.11 on Mar 10, 2009
- 52 week high
- $11.85 on Dec 15, 2025
- 52 week low
- $9.41 on Nov 7, 2025
- Deepest drawdown
- -63.0% from Jun 21, 2007 to Mar 10, 2009, recovered Dec 27, 2011
- Best single session
- +18.5% on May 1, 2009
- Worst single session
- -16.0% on Jan 22, 2009
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2004
- 5.4×
- Best calendar year
- 2021, +32%
- Worst calendar year
- 2008, -33%
GRF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jan 23, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.80 | $11.32 | $9.60 | $9.72 | -9.1% | 458.9K | 185 |
| 2025 | $9.05 | $11.85 | $8.16 | $10.70 | +19.1% | 726.6K | 250 |
| 2024 | $8.28 | $10.36 | $7.52 | $8.98 | +10.3% | 979.9K | 252 |
| 2023 | $7.09 | $8.78 | $6.58 | $8.15 | +14.9% | 919.6K | 250 |
| 2022 | $7.76 | $9.10 | $6.22 | $7.09 | -6.5% | 1.6M | 251 |
| 2021 | $5.76 | $7.86 | $5.48 | $7.58 | +31.9% | 1.1M | 252 |
| 2020 | $5.49 | $5.75 | $3.48 | $5.75 | +7.0% | 1.7M | 253 |
| 2019 | $4.75 | $5.61 | $4.64 | $5.37 | +10.9% | 1.2M | 252 |
| 2018 | $4.92 | $5.21 | $4.35 | $4.85 | -1.1% | 1.4M | 251 |
| 2017 | $4.31 | $5.03 | $4.00 | $4.90 | +15.1% | 1.5M | 251 |
| 2016 | $4.26 | $5.83 | $3.66 | $4.25 | -1.9% | 1.6M | 252 |
| 2015 | $4.52 | $4.61 | $3.75 | $4.34 | -6.6% | 1.1M | 252 |
| 2014 | $4.17 | $4.79 | $3.48 | $4.64 | +11.3% | 1.1M | 252 |
| 2013 | $3.22 | $4.51 | $2.97 | $4.17 | +30.4% | 1.3M | 252 |
| 2012 | $3.16 | $3.40 | $2.44 | $3.20 | +7.0% | 2M | 250 |
| 2011 | $2.46 | $3.09 | $1.95 | $2.99 | +23.0% | 885.4K | 252 |
| 2010 | $2.23 | $2.57 | $1.87 | $2.43 | +8.4% | 651.8K | 252 |
| 2009 | $1.78 | $2.31 | $1.11 | $2.24 | +28.9% | 319.3K | 252 |
| 2008 | $2.51 | $2.76 | $1.03 | $1.74 | -33.1% | 488.7K | 253 |
| 2007 | $2.42 | $3.49 | $2.42 | $2.60 | +7.6% | 761.7K | 251 |
| 2006 | $1.92 | $2.50 | $1.59 | $2.42 | +30.2% | 812.1K | 251 |
| 2005 | $1.89 | $2.10 | $1.72 | $1.86 | -0.7% | 404.6K | 252 |
| 2004 | $1.79 | $2.10 | $1.68 | $1.87 | n/a | 266.1K | 238 |
GRF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.72 | -3.2% |
| August 2026 | $10.05 | -0.3% |
| July 2026 | $10.08 | -1.1% |
| June 2026 | $10.19 | +0.3% |
| May 2026 | $10.16 | -0.4% |
| April 2026 | $10.20 | -0.6% |
| March 2026 | $10.26 | -3.2% |
| February 2026 | $10.60 | -1.9% |
| January 2026 | $10.80 | +0.9% |
| December 2025 | $10.70 | +8.1% |
| November 2025 | $9.90 | -1.4% |
| October 2025 | $10.04 | +3.7% |
About the GRF data
Daily bars. 5,706 sessions from Jan 23, 2004 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 23, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GRF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- GPUS Hyperscale Data, Inc.
- GPUS$D Hyperscale Data, Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock
- GRAF.U Graf Global Corp. Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- GRAF.W Graf Global Corp. Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- GRO Brazil Potash Corp.
- GROY Gold Royalty Corp.
- GROY.W Gold Royalty Corp. Warrants
- GTE Gran Tierra Energy INC.
Browse NYSE American
Common questions
GRF share price history
