Eagle Capital Growth Fund Inc NYSE:GRF Historical Prices

Below are the 735 trading days of historical prices for GRF.

# Exchange Symbol Date Open High Low Close
735 NYSE GRF Wed, Jan 18, 2023 8.79 8.90 8.63 8.65
734 NYSE GRF Tue, Jan 17, 2023 8.75 8.91 8.55 8.74
733 NYSE GRF Fri, Jan 13, 2023 8.70 8.77 8.45 8.72
732 NYSE GRF Thu, Jan 12, 2023 8.90 8.90 8.57 8.77
731 NYSE GRF Wed, Jan 11, 2023 8.73 8.75 8.46 8.75
730 NYSE GRF Tue, Jan 10, 2023 8.68 8.91 8.64 8.91
729 NYSE GRF Mon, Jan 9, 2023 8.68 8.68 8.63 8.63
728 NYSE GRF Fri, Jan 6, 2023 8.41 8.68 8.41 8.64
727 NYSE GRF Thu, Jan 5, 2023 8.45 8.54 8.20 8.39
726 NYSE GRF Wed, Jan 4, 2023 8.44 8.59 8.44 8.45
725 NYSE GRF Tue, Jan 3, 2023 8.57 8.57 8.20 8.50
724 NYSE GRF Fri, Dec 30, 2022 8.36 8.57 8.34 8.57
723 NYSE GRF Thu, Dec 29, 2022 8.39 8.64 8.36 8.57
722 NYSE GRF Wed, Dec 28, 2022 9.03 9.03 8.13 8.31
721 NYSE GRF Tue, Dec 27, 2022 9.55 9.55 9.14 9.14
720 NYSE GRF Fri, Dec 23, 2022 9.60 9.75 9.31 9.60
719 NYSE GRF Thu, Dec 22, 2022 11.00 11.00 9.90 9.90
718 NYSE GRF Wed, Dec 21, 2022 9.49 10.36 9.49 10.15
717 NYSE GRF Tue, Dec 20, 2022 8.96 9.48 8.96 9.46
716 NYSE GRF Mon, Dec 19, 2022 9.20 9.20 9.20 9.20
715 NYSE GRF Fri, Dec 16, 2022 9.49 9.49 9.20 9.20
714 NYSE GRF Thu, Dec 15, 2022 10.07 10.74 8.88 9.85
713 NYSE GRF Wed, Dec 14, 2022 9.89 10.02 9.45 10.02
712 NYSE GRF Tue, Dec 13, 2022 9.48 9.78 9.48 9.75
711 NYSE GRF Mon, Dec 12, 2022 9.00 9.48 8.97 9.48
710 NYSE GRF Fri, Dec 9, 2022 8.91 8.91 8.91 8.91
709 NYSE GRF Wed, Dec 7, 2022 8.46 9.05 8.46 9.05
708 NYSE GRF Tue, Dec 6, 2022 8.94 8.94 8.25 8.25
707 NYSE GRF Mon, Dec 5, 2022 9.03 9.04 9.00 9.04
706 NYSE GRF Thu, Dec 1, 2022 9.10 9.18 9.01 9.09
705 NYSE GRF Wed, Nov 30, 2022 9.10 9.16 9.10 9.16
704 NYSE GRF Tue, Nov 29, 2022 9.46 9.52 8.70 9.01
703 NYSE GRF Mon, Nov 28, 2022 9.76 9.76 9.76 9.76
702 NYSE GRF Thu, Nov 17, 2022 9.89 9.92 9.61 9.84
701 NYSE GRF Wed, Nov 16, 2022 9.93 10.26 9.93 9.89
700 NYSE GRF Tue, Nov 15, 2022 9.34 9.94 9.34 9.94
699 NYSE GRF Mon, Nov 14, 2022 9.04 9.04 9.04 9.04
698 NYSE GRF Fri, Nov 11, 2022 9.01 9.11 8.90 9.11
697 NYSE GRF Thu, Nov 10, 2022 9.50 9.50 8.85 9.10
696 NYSE GRF Tue, Nov 8, 2022 9.23 9.61 9.15 9.33
695 NYSE GRF Mon, Nov 7, 2022 9.33 9.33 9.10 9.11
694 NYSE GRF Fri, Nov 4, 2022 9.09 9.09 9.06 9.06
693 NYSE GRF Thu, Nov 3, 2022 9.10 9.30 8.80 9.04
692 NYSE GRF Wed, Nov 2, 2022 9.30 9.35 9.30 9.35
691 NYSE GRF Tue, Nov 1, 2022 9.30 9.30 9.30 9.30
690 NYSE GRF Mon, Oct 31, 2022 9.26 9.26 9.26 9.26
689 NYSE GRF Fri, Oct 28, 2022 9.01 9.37 9.01 9.03
688 NYSE GRF Thu, Oct 27, 2022 8.94 9.22 8.91 9.22
687 NYSE GRF Wed, Oct 26, 2022 8.87 9.13 8.87 9.13
686 NYSE GRF Tue, Oct 25, 2022 9.17 9.30 8.89 9.04
685 NYSE GRF Mon, Oct 24, 2022 9.19 9.45 9.19 9.45
684 NYSE GRF Fri, Oct 21, 2022 9.20 9.20 9.01 9.16
683 NYSE GRF Thu, Oct 20, 2022 9.33 9.33 9.16 9.18
682 NYSE GRF Wed, Oct 19, 2022 8.88 9.10 8.88 9.03
681 NYSE GRF Tue, Oct 18, 2022 9.18 9.18 9.10 9.10
680 NYSE GRF Fri, Oct 14, 2022 9.18 9.18 9.08 9.08
679 NYSE GRF Wed, Oct 12, 2022 9.00 9.00 9.00 9.00
678 NYSE GRF Tue, Oct 11, 2022 8.89 9.35 8.89 9.20
677 NYSE GRF Mon, Oct 10, 2022 9.16 9.19 9.06 9.19
676 NYSE GRF Fri, Oct 7, 2022 9.21 9.21 9.21 9.21
675 NYSE GRF Thu, Oct 6, 2022 9.34 9.34 9.26 9.31
674 NYSE GRF Wed, Oct 5, 2022 9.18 9.23 9.04 9.23
673 NYSE GRF Tue, Oct 4, 2022 9.50 9.55 9.16 9.16
672 NYSE GRF Mon, Oct 3, 2022 9.30 9.61 9.11 9.11
671 NYSE GRF Fri, Sep 30, 2022 8.91 9.79 8.91 9.01
670 NYSE GRF Thu, Sep 29, 2022 8.96 9.16 8.80 8.80
669 NYSE GRF Tue, Sep 27, 2022 9.00 9.10 8.85 8.91
668 NYSE GRF Mon, Sep 26, 2022 9.22 9.22 8.98 9.00
667 NYSE GRF Fri, Sep 23, 2022 8.50 9.85 8.40 9.22
666 NYSE GRF Thu, Sep 22, 2022 8.32 8.35 8.14 8.35
665 NYSE GRF Wed, Sep 21, 2022 8.01 8.32 8.01 8.30
664 NYSE GRF Tue, Sep 20, 2022 8.45 8.45 8.40 8.40
663 NYSE GRF Mon, Sep 19, 2022 8.57 8.59 8.34 8.34
662 NYSE GRF Fri, Sep 16, 2022 8.70 8.70 8.70 8.70
661 NYSE GRF Tue, Sep 13, 2022 8.75 8.75 8.75 8.75
660 NYSE GRF Mon, Sep 12, 2022 8.58 8.95 8.58 8.95
659 NYSE GRF Fri, Sep 9, 2022 8.48 8.48 8.03 8.36
658 NYSE GRF Thu, Sep 8, 2022 8.29 8.60 7.94 8.46
657 NYSE GRF Wed, Sep 7, 2022 8.61 8.64 8.17 8.36
656 NYSE GRF Tue, Sep 6, 2022 8.52 8.52 8.52 8.52
655 NYSE GRF Fri, Sep 2, 2022 8.68 8.68 8.45 8.61
654 NYSE GRF Thu, Sep 1, 2022 8.62 8.70 8.60 8.70
653 NYSE GRF Wed, Aug 31, 2022 8.47 8.47 8.46 8.46
652 NYSE GRF Tue, Aug 30, 2022 8.44 8.46 8.44 8.46
651 NYSE GRF Mon, Aug 29, 2022 8.76 8.76 8.38 8.38
650 NYSE GRF Fri, Aug 26, 2022 9.06 9.06 8.81 8.96
649 NYSE GRF Wed, Aug 24, 2022 8.76 9.11 8.71 9.11
648 NYSE GRF Tue, Aug 23, 2022 8.67 8.67 8.67 8.67
647 NYSE GRF Fri, Aug 19, 2022 8.57 8.75 8.57 8.57
646 NYSE GRF Thu, Aug 18, 2022 8.57 8.63 8.57 8.63
645 NYSE GRF Wed, Aug 17, 2022 8.78 8.87 8.50 8.50
644 NYSE GRF Tue, Aug 16, 2022 8.85 8.90 8.84 8.90
643 NYSE GRF Mon, Aug 15, 2022 9.05 9.05 9.00 9.00
642 NYSE GRF Fri, Aug 12, 2022 8.94 8.94 8.94 8.94
641 NYSE GRF Thu, Aug 11, 2022 8.94 9.10 8.90 9.10
640 NYSE GRF Wed, Aug 10, 2022 8.98 8.98 8.95 8.95
639 NYSE GRF Tue, Aug 9, 2022 8.77 8.77 8.77 8.77
638 NYSE GRF Mon, Aug 8, 2022 8.91 8.91 8.78 8.78
637 NYSE GRF Fri, Aug 5, 2022 8.62 8.62 8.62 8.62
636 NYSE GRF Thu, Aug 4, 2022 8.73 8.73 8.73 8.73
635 NYSE GRF Wed, Aug 3, 2022 8.54 8.59 8.54 8.59
634 NYSE GRF Tue, Aug 2, 2022 8.59 8.59 8.51 8.59
633 NYSE GRF Mon, Aug 1, 2022 8.49 8.54 8.49 8.54
632 NYSE GRF Fri, Jul 29, 2022 8.40 8.55 8.37 8.40
631 NYSE GRF Thu, Jul 28, 2022 8.40 8.45 8.37 8.43
630 NYSE GRF Wed, Jul 27, 2022 8.40 8.45 8.40 8.44
629 NYSE GRF Tue, Jul 26, 2022 8.56 8.56 8.44 8.44
628 NYSE GRF Mon, Jul 25, 2022 8.34 8.59 8.33 8.59
627 NYSE GRF Fri, Jul 22, 2022 8.26 8.33 8.26 8.30
626 NYSE GRF Thu, Jul 21, 2022 8.45 8.45 8.45 8.45
625 NYSE GRF Wed, Jul 20, 2022 8.39 8.39 8.39 8.39
624 NYSE GRF Tue, Jul 19, 2022 8.47 8.47 8.47 8.47
623 NYSE GRF Mon, Jul 18, 2022 8.34 8.38 8.34 8.38
622 NYSE GRF Fri, Jul 15, 2022 8.43 8.43 8.40 8.40
621 NYSE GRF Thu, Jul 14, 2022 8.36 8.36 8.15 8.20
620 NYSE GRF Wed, Jul 13, 2022 8.75 8.75 8.56 8.56
619 NYSE GRF Tue, Jul 12, 2022 8.72 8.72 8.54 8.63
618 NYSE GRF Mon, Jul 11, 2022 8.76 8.76 8.71 8.71
617 NYSE GRF Fri, Jul 8, 2022 8.95 8.95 8.87 8.87
616 NYSE GRF Thu, Jul 7, 2022 9.03 9.04 9.03 9.03
615 NYSE GRF Tue, Jul 5, 2022 8.76 8.76 8.76 8.76
614 NYSE GRF Fri, Jul 1, 2022 8.50 8.50 8.46 8.46
613 NYSE GRF Wed, Jun 29, 2022 8.49 8.49 8.46 8.46
612 NYSE GRF Tue, Jun 28, 2022 8.25 8.25 8.25 8.25
611 NYSE GRF Mon, Jun 27, 2022 8.28 8.28 8.27 8.28
610 NYSE GRF Fri, Jun 24, 2022 8.05 8.29 8.05 8.29
609 NYSE GRF Thu, Jun 23, 2022 8.18 8.24 7.99 7.99
608 NYSE GRF Wed, Jun 22, 2022 8.14 8.20 8.10 8.18
607 NYSE GRF Tue, Jun 21, 2022 8.71 8.72 7.80 8.14
606 NYSE GRF Fri, Jun 17, 2022 8.30 8.70 8.30 8.70
605 NYSE GRF Thu, Jun 16, 2022 9.20 9.20 8.21 8.53
604 NYSE GRF Wed, Jun 15, 2022 8.87 8.87 8.87 8.87
603 NYSE GRF Tue, Jun 14, 2022 9.24 9.24 8.94 9.00
602 NYSE GRF Mon, Jun 13, 2022 8.87 8.90 8.87 8.90
601 NYSE GRF Fri, Jun 10, 2022 8.90 9.21 8.87 9.21
600 NYSE GRF Wed, Jun 8, 2022 8.91 8.91 8.91 8.91
599 NYSE GRF Tue, Jun 7, 2022 9.20 9.24 9.20 9.24
598 NYSE GRF Mon, Jun 6, 2022 9.39 9.39 9.39 9.39
597 NYSE GRF Wed, Jun 1, 2022 9.39 9.39 9.39 9.39
596 NYSE GRF Tue, May 31, 2022 9.35 9.40 9.35 9.40
595 NYSE GRF Fri, May 27, 2022 9.01 9.11 9.00 9.11
594 NYSE GRF Thu, May 26, 2022 9.50 9.52 9.47 9.51
593 NYSE GRF Wed, May 25, 2022 9.38 9.49 9.00 9.49
592 NYSE GRF Tue, May 24, 2022 11.01 11.01 9.19 9.55
591 NYSE GRF Mon, May 23, 2022 10.29 10.30 10.21 10.21
590 NYSE GRF Fri, May 20, 2022 10.01 10.01 10.00 10.00
589 NYSE GRF Thu, May 19, 2022 10.10 10.60 10.09 10.60
588 NYSE GRF Wed, May 18, 2022 10.23 10.26 9.07 9.80
587 NYSE GRF Tue, May 17, 2022 9.91 9.96 9.33 9.96
586 NYSE GRF Mon, May 16, 2022 9.92 9.96 9.40 9.96
585 NYSE GRF Fri, May 13, 2022 9.29 9.97 9.20 9.97
584 NYSE GRF Thu, May 12, 2022 9.39 9.39 9.00 9.37
583 NYSE GRF Wed, May 11, 2022 9.49 9.65 9.39 9.39
582 NYSE GRF Tue, May 10, 2022 9.15 9.65 9.15 9.49
581 NYSE GRF Mon, May 9, 2022 9.57 9.57 9.11 9.27
580 NYSE GRF Fri, May 6, 2022 9.98 9.98 9.38 9.57
579 NYSE GRF Thu, May 5, 2022 9.98 9.98 9.98 9.98
578 NYSE GRF Wed, May 4, 2022 9.92 10.15 9.92 10.15
577 NYSE GRF Tue, May 3, 2022 9.79 9.95 9.60 9.93
576 NYSE GRF Mon, May 2, 2022 10.59 10.59 9.25 10.25
575 NYSE GRF Fri, Apr 29, 2022 10.44 10.54 10.35 10.53
574 NYSE GRF Thu, Apr 28, 2022 10.35 10.65 10.30 10.65
573 NYSE GRF Wed, Apr 27, 2022 10.60 10.70 10.60 10.65
572 NYSE GRF Tue, Apr 26, 2022 10.70 10.70 10.19 10.60
571 NYSE GRF Mon, Apr 25, 2022 10.23 11.25 10.15 10.49
570 NYSE GRF Fri, Apr 22, 2022 10.27 10.27 10.09 10.16
569 NYSE GRF Thu, Apr 21, 2022 10.03 10.03 10.03 10.03
568 NYSE GRF Wed, Apr 20, 2022 10.19 10.20 10.15 10.15
567 NYSE GRF Tue, Apr 19, 2022 9.44 10.90 9.44 10.40
566 NYSE GRF Mon, Apr 18, 2022 9.43 9.43 9.43 9.43
565 NYSE GRF Thu, Apr 14, 2022 9.35 9.35 9.25 9.25
564 NYSE GRF Wed, Apr 13, 2022 9.45 9.45 9.45 9.45
563 NYSE GRF Tue, Apr 12, 2022 9.43 9.45 9.43 9.43
562 NYSE GRF Mon, Apr 11, 2022 9.21 9.45 9.21 9.44
561 NYSE GRF Fri, Apr 8, 2022 9.47 9.49 9.45 9.45
560 NYSE GRF Wed, Apr 6, 2022 9.43 9.45 9.43 9.43
559 NYSE GRF Tue, Apr 5, 2022 9.24 9.50 9.24 9.45
558 NYSE GRF Mon, Apr 4, 2022 9.18 9.18 9.15 9.15
557 NYSE GRF Fri, Apr 1, 2022 9.33 9.33 9.09 9.12
556 NYSE GRF Thu, Mar 31, 2022 9.19 9.48 9.18 9.47
555 NYSE GRF Wed, Mar 30, 2022 9.35 9.50 9.35 9.48
554 NYSE GRF Tue, Mar 29, 2022 9.35 9.35 9.27 9.35
553 NYSE GRF Mon, Mar 28, 2022 9.40 9.40 9.11 9.26
552 NYSE GRF Fri, Mar 25, 2022 9.40 9.40 9.13 9.35
551 NYSE GRF Thu, Mar 24, 2022 9.07 9.40 9.07 9.36
550 NYSE GRF Wed, Mar 23, 2022 8.94 9.38 8.94 9.36
549 NYSE GRF Tue, Mar 22, 2022 9.16 9.30 9.12 9.12
548 NYSE GRF Mon, Mar 21, 2022 9.40 9.44 9.15 9.15
547 NYSE GRF Fri, Mar 18, 2022 8.94 9.45 8.94 9.45
546 NYSE GRF Thu, Mar 17, 2022 8.85 9.08 8.85 8.85
545 NYSE GRF Wed, Mar 16, 2022 8.30 8.90 8.30 8.85
544 NYSE GRF Tue, Mar 15, 2022 9.05 9.30 8.90 9.14
543 NYSE GRF Mon, Mar 14, 2022 9.35 9.35 8.82 9.00
542 NYSE GRF Fri, Mar 11, 2022 9.00 9.45 8.80 9.40
541 NYSE GRF Thu, Mar 10, 2022 9.30 9.45 9.30 9.45
540 NYSE GRF Wed, Mar 9, 2022 9.17 9.38 9.06 9.25
539 NYSE GRF Tue, Mar 8, 2022 9.25 9.26 8.99 9.13
538 NYSE GRF Mon, Mar 7, 2022 9.07 9.40 8.88 9.29
537 NYSE GRF Fri, Mar 4, 2022 9.45 9.45 9.19 9.30
536 NYSE GRF Thu, Mar 3, 2022 9.10 9.50 9.06 9.32
535 NYSE GRF Wed, Mar 2, 2022 9.00 9.49 9.00 9.35
534 NYSE GRF Tue, Mar 1, 2022 9.04 9.30 9.04 9.30
533 NYSE GRF Mon, Feb 28, 2022 9.78 9.78 9.08 9.08
532 NYSE GRF Fri, Feb 25, 2022 9.04 9.08 8.92 9.08
531 NYSE GRF Thu, Feb 24, 2022 9.03 9.45 8.59 8.88
530 NYSE GRF Wed, Feb 23, 2022 9.50 9.60 9.50 9.60
529 NYSE GRF Tue, Feb 22, 2022 9.84 9.84 9.05 9.30
528 NYSE GRF Fri, Feb 18, 2022 8.95 9.27 8.95 9.27
527 NYSE GRF Thu, Feb 17, 2022 8.95 9.08 8.95 9.08
526 NYSE GRF Wed, Feb 16, 2022 8.90 8.90 8.90 8.90
525 NYSE GRF Tue, Feb 15, 2022 9.27 9.33 8.90 8.90
524 NYSE GRF Mon, Feb 14, 2022 9.90 9.90 8.80 9.05
523 NYSE GRF Fri, Feb 11, 2022 10.00 10.00 9.93 9.93
522 NYSE GRF Thu, Feb 10, 2022 9.95 9.95 9.87 9.94
521 NYSE GRF Wed, Feb 9, 2022 9.90 9.90 9.88 9.88
520 NYSE GRF Tue, Feb 8, 2022 9.95 9.95 9.95 9.95
519 NYSE GRF Mon, Feb 7, 2022 9.95 9.95 9.95 9.95
518 NYSE GRF Fri, Feb 4, 2022 9.87 9.95 9.87 9.95
517 NYSE GRF Thu, Feb 3, 2022 9.99 10.00 9.83 9.84
516 NYSE GRF Wed, Feb 2, 2022 10.05 10.05 9.92 9.92
515 NYSE GRF Tue, Feb 1, 2022 10.19 10.19 10.10 10.10
514 NYSE GRF Fri, Jan 28, 2022 10.10 10.19 10.06 10.10
513 NYSE GRF Thu, Jan 27, 2022 10.28 10.28 10.10 10.10
512 NYSE GRF Wed, Jan 26, 2022 10.46 10.52 10.30 10.35
511 NYSE GRF Tue, Jan 25, 2022 10.09 10.64 10.09 10.46
510 NYSE GRF Mon, Jan 24, 2022 10.19 10.19 10.17 10.19
509 NYSE GRF Fri, Jan 21, 2022 10.50 10.50 10.36 10.49
508 NYSE GRF Thu, Jan 20, 2022 10.21 10.21 10.21 10.21
507 NYSE GRF Wed, Jan 19, 2022 10.25 10.25 10.21 10.21
506 NYSE GRF Tue, Jan 18, 2022 10.10 10.30 10.10 10.30
505 NYSE GRF Fri, Jan 14, 2022 10.44 10.44 9.99 10.25
504 NYSE GRF Thu, Jan 13, 2022 10.20 10.34 10.20 10.29
503 NYSE GRF Wed, Jan 12, 2022 10.35 10.37 10.25 10.35
502 NYSE GRF Tue, Jan 11, 2022 10.26 10.36 10.00 10.36
501 NYSE GRF Mon, Jan 10, 2022 10.21 10.30 10.11 10.28
500 NYSE GRF Fri, Jan 7, 2022 10.20 10.37 10.15 10.30
499 NYSE GRF Thu, Jan 6, 2022 10.09 10.13 9.95 10.12
498 NYSE GRF Wed, Jan 5, 2022 9.84 10.13 9.84 10.00
497 NYSE GRF Tue, Jan 4, 2022 9.78 10.27 9.78 10.13
496 NYSE GRF Mon, Jan 3, 2022 9.73 10.08 9.55 10.08
495 NYSE GRF Fri, Dec 31, 2021 9.74 9.80 9.51 9.51
494 NYSE GRF Thu, Dec 30, 2021 9.59 9.78 9.59 9.78
493 NYSE GRF Wed, Dec 29, 2021 9.62 9.70 9.16 9.70
492 NYSE GRF Tue, Dec 28, 2021 9.53 9.60 9.40 9.46
491 NYSE GRF Mon, Dec 27, 2021 9.10 9.86 9.02 9.46
490 NYSE GRF Thu, Dec 23, 2021 8.92 8.99 8.67 8.96
489 NYSE GRF Wed, Dec 22, 2021 8.66 8.69 8.64 8.66
488 NYSE GRF Tue, Dec 21, 2021 9.10 9.10 8.60 8.66
487 NYSE GRF Mon, Dec 20, 2021 8.45 8.47 8.35 8.36
486 NYSE GRF Fri, Dec 17, 2021 8.36 8.50 8.36 8.45
485 NYSE GRF Thu, Dec 16, 2021 8.46 8.48 8.46 8.47
484 NYSE GRF Wed, Dec 15, 2021 8.40 8.46 8.40 8.46
483 NYSE GRF Tue, Dec 14, 2021 8.46 8.46 8.46 8.46
482 NYSE GRF Mon, Dec 13, 2021 8.68 8.68 8.49 8.49
481 NYSE GRF Fri, Dec 10, 2021 8.55 8.55 8.50 8.53
480 NYSE GRF Thu, Dec 9, 2021 8.50 8.50 8.50 8.50
479 NYSE GRF Wed, Dec 8, 2021 8.50 8.50 8.50 8.50
478 NYSE GRF Tue, Dec 7, 2021 8.44 8.54 8.44 8.53
477 NYSE GRF Mon, Dec 6, 2021 8.45 8.45 8.40 8.43
476 NYSE GRF Fri, Dec 3, 2021 8.43 8.43 8.30 8.32
475 NYSE GRF Thu, Dec 2, 2021 8.45 8.46 8.43 8.43
474 NYSE GRF Wed, Dec 1, 2021 8.53 8.57 8.45 8.45
473 NYSE GRF Tue, Nov 30, 2021 8.58 8.58 8.40 8.40
472 NYSE GRF Mon, Nov 29, 2021 8.61 8.63 8.61 8.62
471 NYSE GRF Fri, Nov 26, 2021 8.55 8.65 8.52 8.61
470 NYSE GRF Wed, Nov 24, 2021 8.70 8.70 8.64 8.66
469 NYSE GRF Tue, Nov 23, 2021 8.67 8.95 8.53 8.70
468 NYSE GRF Mon, Nov 22, 2021 8.89 8.97 8.72 8.72
467 NYSE GRF Fri, Nov 19, 2021 8.72 8.88 8.72 8.88
466 NYSE GRF Thu, Nov 18, 2021 9.06 9.46 8.62 8.87
465 NYSE GRF Wed, Nov 17, 2021 10.09 10.11 10.06 9.10
464 NYSE GRF Tue, Nov 16, 2021 9.98 10.14 9.89 10.10
463 NYSE GRF Mon, Nov 15, 2021 9.98 10.10 9.92 9.95
462 NYSE GRF Fri, Nov 12, 2021 9.95 10.00 9.90 9.98
461 NYSE GRF Thu, Nov 11, 2021 9.88 9.89 9.81 9.89
460 NYSE GRF Wed, Nov 10, 2021 9.86 9.86 9.78 9.82
459 NYSE GRF Tue, Nov 9, 2021 9.91 9.91 9.82 9.84
458 NYSE GRF Mon, Nov 8, 2021 0.00 0.00 0.00 9.72
457 NYSE GRF Fri, Nov 5, 2021 9.87 9.87 9.72 9.72
456 NYSE GRF Thu, Nov 4, 2021 9.72 9.81 9.72 9.76
455 NYSE GRF Wed, Nov 3, 2021 9.54 9.65 9.54 9.65
454 NYSE GRF Tue, Nov 2, 2021 9.39 9.52 9.28 9.52
453 NYSE GRF Mon, Nov 1, 2021 9.33 9.38 9.33 9.38
452 NYSE GRF Fri, Oct 29, 2021 9.25 9.25 9.25 9.25
451 NYSE GRF Thu, Oct 28, 2021 9.25 9.25 9.24 9.25
450 NYSE GRF Wed, Oct 27, 2021 9.25 9.25 9.25 9.25
449 NYSE GRF Tue, Oct 26, 2021 9.25 9.25 9.25 9.25
448 NYSE GRF Mon, Oct 25, 2021 9.22 9.27 9.22 9.25
447 NYSE GRF Fri, Oct 22, 2021 9.24 9.24 9.14 9.19
446 NYSE GRF Thu, Oct 21, 2021 9.40 9.55 8.97 8.97
445 NYSE GRF Wed, Oct 20, 2021 9.60 9.60 9.38 9.38
444 NYSE GRF Tue, Oct 19, 2021 9.74 9.74 9.48 9.48
443 NYSE GRF Mon, Oct 18, 2021 0.00 0.00 0.00 9.36
442 NYSE GRF Fri, Oct 15, 2021 9.36 9.36 9.36 9.36
441 NYSE GRF Thu, Oct 14, 2021 9.82 9.82 9.30 9.30
440 NYSE GRF Wed, Oct 13, 2021 9.22 9.22 9.22 9.22
439 NYSE GRF Tue, Oct 12, 2021 9.16 9.16 9.16 9.16
438 NYSE GRF Mon, Oct 11, 2021 9.28 9.35 9.28 9.35
437 NYSE GRF Fri, Oct 8, 2021 9.26 9.26 9.26 9.26
436 NYSE GRF Thu, Oct 7, 2021 9.31 9.31 9.26 9.26
435 NYSE GRF Wed, Oct 6, 2021 9.06 9.13 9.06 9.13
434 NYSE GRF Tue, Oct 5, 2021 9.15 9.15 9.15 9.15
433 NYSE GRF Mon, Oct 4, 2021 9.12 9.29 9.12 9.15
432 NYSE GRF Fri, Oct 1, 2021 0.00 0.00 0.00 9.39
431 NYSE GRF Thu, Sep 30, 2021 9.21 9.39 9.21 9.39
430 NYSE GRF Wed, Sep 29, 2021 0.00 0.00 0.00 9.25
429 NYSE GRF Tue, Sep 28, 2021 9.25 9.25 9.25 9.25
428 NYSE GRF Mon, Sep 27, 2021 9.31 9.31 9.28 9.28
427 NYSE GRF Fri, Sep 24, 2021 9.41 9.41 9.22 9.30
426 NYSE GRF Thu, Sep 23, 2021 9.35 9.35 9.35 9.35
425 NYSE GRF Wed, Sep 22, 2021 9.25 9.25 9.25 9.25
424 NYSE GRF Tue, Sep 21, 2021 9.25 9.29 9.25 9.29
423 NYSE GRF Mon, Sep 20, 2021 9.29 9.29 9.16 9.24
422 NYSE GRF Fri, Sep 17, 2021 9.41 9.41 9.38 9.38
421 NYSE GRF Thu, Sep 16, 2021 9.41 9.58 9.37 9.37
420 NYSE GRF Wed, Sep 15, 2021 9.55 9.55 9.44 9.44
419 NYSE GRF Tue, Sep 14, 2021 9.35 9.39 9.35 9.35
418 NYSE GRF Mon, Sep 13, 2021 9.40 9.40 9.30 9.31
417 NYSE GRF Fri, Sep 10, 2021 9.41 9.41 9.41 9.41
416 NYSE GRF Thu, Sep 9, 2021 9.38 9.38 9.38 9.38
415 NYSE GRF Wed, Sep 8, 2021 9.36 9.38 9.36 9.38
414 NYSE GRF Tue, Sep 7, 2021 9.38 9.42 9.36 9.40
413 NYSE GRF Fri, Sep 3, 2021 9.36 9.37 9.36 9.36
412 NYSE GRF Thu, Sep 2, 2021 9.37 9.37 9.37 9.37
411 NYSE GRF Wed, Sep 1, 2021 0.00 0.00 0.00 9.36
410 NYSE GRF Tue, Aug 31, 2021 9.36 9.36 9.36 9.36
409 NYSE GRF Mon, Aug 30, 2021 0.00 0.00 0.00 9.37
408 NYSE GRF Fri, Aug 27, 2021 9.37 9.37 9.37 9.37
407 NYSE GRF Thu, Aug 26, 2021 9.42 9.43 9.37 9.37
406 NYSE GRF Wed, Aug 25, 2021 9.45 9.45 9.40 9.40
405 NYSE GRF Tue, Aug 24, 2021 9.33 9.37 9.33 9.36
404 NYSE GRF Mon, Aug 23, 2021 9.32 9.36 9.30 9.36
403 NYSE GRF Fri, Aug 20, 2021 9.27 9.29 9.25 9.29
402 NYSE GRF Thu, Aug 19, 2021 9.29 9.29 9.23 9.27
401 NYSE GRF Wed, Aug 18, 2021 9.26 9.33 9.26 9.32
400 NYSE GRF Tue, Aug 17, 2021 9.28 9.31 9.26 9.26
399 NYSE GRF Mon, Aug 16, 2021 9.25 9.25 9.12 9.25
398 NYSE GRF Fri, Aug 13, 2021 9.28 9.28 9.17 9.18
397 NYSE GRF Thu, Aug 12, 2021 9.01 9.22 9.01 9.22
396 NYSE GRF Wed, Aug 11, 2021 9.10 9.10 9.10 9.10
395 NYSE GRF Tue, Aug 10, 2021 9.14 9.14 9.14 9.14
394 NYSE GRF Mon, Aug 9, 2021 9.18 9.21 9.15 9.15
393 NYSE GRF Fri, Aug 6, 2021 9.15 9.15 9.15 9.15
392 NYSE GRF Thu, Aug 5, 2021 9.10 9.15 9.05 9.15
391 NYSE GRF Wed, Aug 4, 2021 9.10 9.10 9.10 9.10
390 NYSE GRF Tue, Aug 3, 2021 9.03 9.10 9.03 9.10
389 NYSE GRF Mon, Aug 2, 2021 9.06 9.06 8.98 9.06
388 NYSE GRF Fri, Jul 30, 2021 8.85 8.85 8.60 8.84
387 NYSE GRF Thu, Jul 29, 2021 8.98 9.00 8.90 8.90
386 NYSE GRF Wed, Jul 28, 2021 9.02 9.03 8.96 9.00
385 NYSE GRF Tue, Jul 27, 2021 9.10 9.11 9.04 9.04
384 NYSE GRF Mon, Jul 26, 2021 9.11 9.12 9.11 9.12
383 NYSE GRF Fri, Jul 23, 2021 9.15 9.18 9.13 9.18
382 NYSE GRF Thu, Jul 22, 2021 9.20 9.20 9.18 9.20
381 NYSE GRF Wed, Jul 21, 2021 0.00 0.00 0.00 9.21
380 NYSE GRF Tue, Jul 20, 2021 9.21 9.21 9.21 9.21
379 NYSE GRF Mon, Jul 19, 2021 9.10 9.17 9.10 9.12
378 NYSE GRF Fri, Jul 16, 2021 9.28 9.28 9.19 9.19
377 NYSE GRF Thu, Jul 15, 2021 9.26 9.26 9.19 9.19
376 NYSE GRF Wed, Jul 14, 2021 0.00 0.00 0.00 9.19
375 NYSE GRF Mon, Jul 12, 2021 9.17 9.19 9.10 9.19
374 NYSE GRF Fri, Jul 9, 2021 0.00 0.00 0.00 9.14
373 NYSE GRF Thu, Jul 8, 2021 9.14 9.14 9.14 9.14
372 NYSE GRF Wed, Jul 7, 2021 9.03 9.12 9.03 9.12
371 NYSE GRF Tue, Jul 6, 2021 9.20 9.25 9.16 9.23
370 NYSE GRF Fri, Jul 2, 2021 9.20 9.20 9.16 9.16
369 NYSE GRF Thu, Jul 1, 2021 9.17 9.17 9.17 9.17
368 NYSE GRF Wed, Jun 30, 2021 0.00 0.00 0.00 9.15
367 NYSE GRF Tue, Jun 29, 2021 9.20 9.20 9.15 9.15
366 NYSE GRF Mon, Jun 28, 2021 9.10 9.18 9.10 9.18
365 NYSE GRF Fri, Jun 25, 2021 0.00 0.00 0.00 9.08
364 NYSE GRF Thu, Jun 24, 2021 9.08 9.08 9.08 9.08
363 NYSE GRF Wed, Jun 23, 2021 9.06 9.06 9.04 9.06
362 NYSE GRF Tue, Jun 22, 2021 9.11 9.11 9.03 9.06
361 NYSE GRF Mon, Jun 21, 2021 0.00 0.00 0.00 9.09
360 NYSE GRF Fri, Jun 18, 2021 0.00 0.00 0.00 9.09
359 NYSE GRF Thu, Jun 17, 2021 9.04 9.14 9.04 9.09
358 NYSE GRF Wed, Jun 16, 2021 9.03 9.12 9.03 9.12
357 NYSE GRF Tue, Jun 15, 2021 9.13 9.19 9.13 9.19
356 NYSE GRF Mon, Jun 14, 2021 9.05 9.16 9.05 9.13
355 NYSE GRF Fri, Jun 11, 2021 9.04 9.04 9.04 9.04
354 NYSE GRF Thu, Jun 10, 2021 0.00 0.00 0.00 9.08
353 NYSE GRF Wed, Jun 9, 2021 8.90 9.08 8.90 9.08
352 NYSE GRF Tue, Jun 8, 2021 9.10 9.19 9.07 9.19
351 NYSE GRF Mon, Jun 7, 2021 9.06 9.06 9.06 9.06
350 NYSE GRF Fri, Jun 4, 2021 9.21 9.21 8.91 8.91
349 NYSE GRF Thu, Jun 3, 2021 9.16 9.27 9.16 9.16
348 NYSE GRF Wed, Jun 2, 2021 9.16 9.27 9.16 9.16
347 NYSE GRF Tue, Jun 1, 2021 9.37 9.37 9.15 9.15
346 NYSE GRF Fri, May 28, 2021 9.17 9.17 9.12 9.12
345 NYSE GRF Thu, May 27, 2021 0.00 0.00 0.00 9.20
344 NYSE GRF Wed, May 26, 2021 9.20 9.25 9.20 9.20
343 NYSE GRF Tue, May 25, 2021 9.19 9.20 9.10 9.10
342 NYSE GRF Mon, May 24, 2021 9.19 9.19 9.19 9.19
341 NYSE GRF Fri, May 21, 2021 9.18 9.19 9.13 9.15
340 NYSE GRF Thu, May 20, 2021 9.22 9.22 9.22 9.22
339 NYSE GRF Wed, May 19, 2021 8.70 8.70 8.70 9.00
338 NYSE GRF Tue, May 18, 2021 9.00 9.00 9.00 9.00
337 NYSE GRF Mon, May 17, 2021 8.98 9.00 8.98 9.00
336 NYSE GRF Fri, May 14, 2021 8.95 8.98 8.90 8.95
335 NYSE GRF Thu, May 13, 2021 8.85 8.90 8.85 8.90
334 NYSE GRF Wed, May 12, 2021 8.75 8.83 8.74 8.74
333 NYSE GRF Tue, May 11, 2021 8.66 8.73 8.66 8.73
332 NYSE GRF Mon, May 10, 2021 8.79 8.84 8.79 8.80
331 NYSE GRF Fri, May 7, 2021 8.79 8.79 8.73 8.78
330 NYSE GRF Thu, May 6, 2021 8.67 8.75 8.66 8.75
329 NYSE GRF Wed, May 5, 2021 8.71 8.78 8.71 8.78
328 NYSE GRF Tue, May 4, 2021 8.76 8.79 8.68 8.79
327 NYSE GRF Mon, May 3, 2021 8.75 8.78 8.75 8.78
326 NYSE GRF Fri, Apr 30, 2021 8.75 8.75 8.73 8.73
325 NYSE GRF Thu, Apr 29, 2021 8.71 8.72 8.71 8.72
324 NYSE GRF Wed, Apr 28, 2021 8.75 8.75 8.70 8.70
323 NYSE GRF Tue, Apr 27, 2021 8.72 8.80 8.72 8.80
322 NYSE GRF Mon, Apr 26, 2021 8.73 8.79 8.73 8.79
321 NYSE GRF Fri, Apr 23, 2021 8.85 8.86 8.66 8.70
320 NYSE GRF Thu, Apr 22, 2021 8.60 8.67 8.60 8.60
319 NYSE GRF Wed, Apr 21, 2021 8.58 8.58 8.55 8.58
318 NYSE GRF Tue, Apr 20, 2021 8.56 8.59 8.56 8.59
317 NYSE GRF Mon, Apr 19, 2021 8.59 8.63 8.43 8.63
316 NYSE GRF Fri, Apr 16, 2021 8.50 8.55 8.48 8.55
315 NYSE GRF Thu, Apr 15, 2021 8.45 8.46 8.40 8.46
314 NYSE GRF Wed, Apr 14, 2021 8.46 8.46 8.42 8.42
313 NYSE GRF Tue, Apr 13, 2021 8.40 8.51 8.40 8.45
312 NYSE GRF Mon, Apr 12, 2021 8.30 8.48 8.30 8.40
311 NYSE GRF Fri, Apr 9, 2021 8.35 8.35 8.35 8.35
310 NYSE GRF Thu, Apr 8, 2021 0.00 0.00 0.00 8.40
309 NYSE GRF Wed, Apr 7, 2021 8.55 8.55 8.40 8.40
308 NYSE GRF Tue, Apr 6, 2021 8.25 8.29 8.25 8.28
307 NYSE GRF Mon, Apr 5, 2021 8.37 8.37 8.31 8.31
306 NYSE GRF Thu, Apr 1, 2021 8.43 8.43 8.13 8.13
305 NYSE GRF Wed, Mar 31, 2021 8.36 8.43 8.35 8.35
304 NYSE GRF Tue, Mar 30, 2021 8.43 8.43 8.33 8.41
303 NYSE GRF Mon, Mar 29, 2021 8.54 8.54 8.53 8.53
302 NYSE GRF Fri, Mar 26, 2021 8.45 8.46 8.35 8.35
301 NYSE GRF Thu, Mar 25, 2021 8.40 8.40 8.40 8.40
300 NYSE GRF Wed, Mar 24, 2021 8.95 8.95 8.33 8.33
299 NYSE GRF Tue, Mar 23, 2021 8.71 8.71 8.55 8.55
298 NYSE GRF Mon, Mar 22, 2021 8.99 8.99 8.60 8.60
297 NYSE GRF Fri, Mar 19, 2021 8.50 8.50 8.50 8.50
296 NYSE GRF Thu, Mar 18, 2021 8.30 8.48 8.30 8.48
295 NYSE GRF Wed, Mar 17, 2021 8.30 8.42 8.30 8.42
294 NYSE GRF Tue, Mar 16, 2021 8.24 8.31 8.24 8.30
293 NYSE GRF Mon, Mar 15, 2021 8.12 8.34 8.12 8.30
292 NYSE GRF Fri, Mar 12, 2021 8.11 8.20 8.11 8.20
291 NYSE GRF Thu, Mar 11, 2021 8.21 8.21 8.21 8.21
290 NYSE GRF Wed, Mar 10, 2021 8.18 8.24 8.17 8.24
289 NYSE GRF Tue, Mar 9, 2021 8.11 8.24 8.11 8.12
288 NYSE GRF Mon, Mar 8, 2021 8.06 8.06 8.06 8.06
287 NYSE GRF Fri, Mar 5, 2021 7.99 8.00 7.90 8.00
286 NYSE GRF Thu, Mar 4, 2021 7.95 7.97 7.86 7.94
285 NYSE GRF Wed, Mar 3, 2021 7.90 7.98 7.85 7.98
284 NYSE GRF Tue, Mar 2, 2021 7.89 7.96 7.89 7.96
283 NYSE GRF Mon, Mar 1, 2021 7.85 7.93 7.85 7.93
282 NYSE GRF Fri, Feb 26, 2021 7.74 7.81 7.74 7.78
281 NYSE GRF Thu, Feb 25, 2021 7.82 7.82 7.76 7.76
280 NYSE GRF Wed, Feb 24, 2021 7.87 7.92 7.82 7.92
279 NYSE GRF Tue, Feb 23, 2021 7.77 7.84 7.75 7.83
278 NYSE GRF Mon, Feb 22, 2021 7.79 7.92 7.73 7.92
277 NYSE GRF Fri, Feb 19, 2021 7.92 7.95 7.88 7.95
276 NYSE GRF Thu, Feb 18, 2021 7.85 7.90 7.78 7.90
275 NYSE GRF Wed, Feb 17, 2021 7.75 7.92 7.61 7.92
274 NYSE GRF Tue, Feb 16, 2021 7.73 7.82 7.65 7.80
273 NYSE GRF Fri, Feb 12, 2021 7.80 7.81 7.71 7.81
272 NYSE GRF Thu, Feb 11, 2021 7.78 7.81 7.72 7.80
271 NYSE GRF Wed, Feb 10, 2021 7.84 7.86 7.71 7.75
270 NYSE GRF Tue, Feb 9, 2021 7.86 7.87 7.85 7.87
269 NYSE GRF Mon, Feb 8, 2021 7.85 7.86 7.80 7.84
268 NYSE GRF Fri, Feb 5, 2021 7.88 7.88 7.86 7.86
267 NYSE GRF Thu, Feb 4, 2021 7.90 7.90 7.81 7.81
266 NYSE GRF Wed, Feb 3, 2021 7.90 7.90 7.81 7.82
265 NYSE GRF Tue, Feb 2, 2021 7.88 7.89 7.88 7.89
264 NYSE GRF Mon, Feb 1, 2021 7.80 7.89 7.80 7.82
263 NYSE GRF Fri, Jan 29, 2021 7.69 7.72 7.60 7.72
262 NYSE GRF Thu, Jan 28, 2021 7.81 7.84 7.76 7.84
261 NYSE GRF Wed, Jan 27, 2021 7.74 7.99 7.74 7.77
260 NYSE GRF Tue, Jan 26, 2021 7.80 7.89 7.80 7.89
259 NYSE GRF Mon, Jan 25, 2021 7.86 7.87 7.78 7.85
258 NYSE GRF Fri, Jan 22, 2021 7.93 7.96 7.83 7.89
257 NYSE GRF Thu, Jan 21, 2021 7.96 7.96 7.93 7.94
256 NYSE GRF Wed, Jan 20, 2021 8.02 8.07 8.01 8.01
255 NYSE GRF Tue, Jan 19, 2021 7.94 7.99 7.94 7.96
254 NYSE GRF Fri, Jan 15, 2021 7.96 7.98 7.94 7.96
253 NYSE GRF Thu, Jan 14, 2021 8.05 8.25 8.04 8.04
252 NYSE GRF Wed, Jan 13, 2021 8.16 8.16 8.04 8.10
251 NYSE GRF Tue, Jan 12, 2021 8.03 8.16 8.03 8.16
250 NYSE GRF Mon, Jan 11, 2021 8.05 8.22 8.05 8.22
249 NYSE GRF Fri, Jan 8, 2021 8.23 8.24 8.16 8.16
248 NYSE GRF Thu, Jan 7, 2021 8.12 8.21 7.65 8.04
247 NYSE GRF Wed, Jan 6, 2021 8.10 8.15 8.10 8.15
246 NYSE GRF Tue, Jan 5, 2021 8.06 8.06 8.06 8.06
245 NYSE GRF Mon, Jan 4, 2021 8.00 8.07 8.00 8.00
244 NYSE GRF Thu, Dec 31, 2020 7.91 7.98 7.91 7.98
243 NYSE GRF Wed, Dec 30, 2020 7.81 7.91 7.81 7.91
242 NYSE GRF Tue, Dec 29, 2020 7.87 7.90 7.85 7.89
241 NYSE GRF Mon, Dec 28, 2020 7.82 7.87 7.80 7.85
240 NYSE GRF Thu, Dec 24, 2020 7.76 7.86 7.73 7.81
239 NYSE GRF Wed, Dec 23, 2020 7.84 7.87 7.63 7.85
238 NYSE GRF Tue, Dec 22, 2020 7.39 7.42 7.29 7.42
237 NYSE GRF Mon, Dec 21, 2020 7.32 7.32 7.25 7.31
236 NYSE GRF Fri, Dec 18, 2020 7.33 7.38 7.26 7.29
235 NYSE GRF Thu, Dec 17, 2020 7.20 7.27 7.20 7.25
234 NYSE GRF Wed, Dec 16, 2020 7.28 7.28 7.24 7.24
233 NYSE GRF Tue, Dec 15, 2020 7.13 7.20 7.13 7.20
232 NYSE GRF Mon, Dec 14, 2020 7.20 7.22 7.17 7.21
231 NYSE GRF Fri, Dec 11, 2020 7.15 7.23 7.14 7.22
230 NYSE GRF Thu, Dec 10, 2020 7.19 7.19 7.15 7.17
229 NYSE GRF Wed, Dec 9, 2020 7.26 7.29 7.15 7.24
228 NYSE GRF Tue, Dec 8, 2020 7.28 7.33 7.07 7.33
227 NYSE GRF Mon, Dec 7, 2020 7.39 7.39 7.20 7.20
226 NYSE GRF Fri, Dec 4, 2020 7.40 7.40 7.36 7.40
225 NYSE GRF Thu, Dec 3, 2020 7.26 7.50 7.25 7.40
224 NYSE GRF Wed, Dec 2, 2020 7.90 7.90 7.82 7.29
223 NYSE GRF Tue, Dec 1, 2020 7.82 7.87 7.76 7.84
222 NYSE GRF Mon, Nov 30, 2020 7.73 7.73 7.65 7.65
221 NYSE GRF Fri, Nov 27, 2020 7.64 7.88 7.64 7.70
220 NYSE GRF Wed, Nov 25, 2020 7.79 7.86 7.77 7.81
219 NYSE GRF Tue, Nov 24, 2020 7.64 7.79 7.60 7.79
218 NYSE GRF Mon, Nov 23, 2020 7.74 7.74 7.50 7.53
217 NYSE GRF Fri, Nov 20, 2020 7.72 7.72 7.71 7.71
216 NYSE GRF Thu, Nov 19, 2020 7.71 7.71 7.71 7.71
215 NYSE GRF Wed, Nov 18, 2020 0.00 0.00 0.00 7.73
214 NYSE GRF Tue, Nov 17, 2020 7.76 7.76 7.73 7.73
213 NYSE GRF Mon, Nov 16, 2020 7.71 7.75 7.71 7.73
212 NYSE GRF Fri, Nov 13, 2020 7.22 7.78 7.22 7.68
211 NYSE GRF Thu, Nov 12, 2020 7.65 7.70 7.48 7.55
210 NYSE GRF Wed, Nov 11, 2020 7.54 7.62 7.54 7.62
209 NYSE GRF Tue, Nov 10, 2020 7.52 7.55 7.52 7.55
208 NYSE GRF Mon, Nov 9, 2020 7.60 7.66 7.60 7.60
207 NYSE GRF Fri, Nov 6, 2020 7.49 7.49 7.46 7.47
206 NYSE GRF Thu, Nov 5, 2020 7.48 7.50 7.48 7.50
205 NYSE GRF Wed, Nov 4, 2020 7.31 7.45 7.31 7.36
204 NYSE GRF Tue, Nov 3, 2020 7.25 7.31 7.25 7.31
203 NYSE GRF Mon, Nov 2, 2020 7.20 7.20 7.20 7.20
202 NYSE GRF Fri, Oct 30, 2020 7.25 7.25 7.13 7.17
201 NYSE GRF Thu, Oct 29, 2020 7.24 7.28 7.21 7.27
200 NYSE GRF Wed, Oct 28, 2020 7.09 7.57 6.96 7.29
199 NYSE GRF Tue, Oct 27, 2020 7.13 7.13 7.13 7.13
198 NYSE GRF Mon, Oct 26, 2020 7.11 7.14 7.08 7.12
197 NYSE GRF Fri, Oct 23, 2020 7.12 7.15 7.07 7.10
196 NYSE GRF Thu, Oct 22, 2020 7.07 7.12 7.07 7.10
195 NYSE GRF Wed, Oct 21, 2020 7.05 7.17 7.03 7.17
194 NYSE GRF Tue, Oct 20, 2020 6.98 7.03 6.98 7.03
193 NYSE GRF Mon, Oct 19, 2020 7.03 7.03 6.98 6.99
192 NYSE GRF Fri, Oct 16, 2020 6.98 7.02 6.98 7.02
191 NYSE GRF Thu, Oct 15, 2020 6.98 6.98 6.98 6.98
190 NYSE GRF Wed, Oct 14, 2020 6.98 6.99 6.98 6.99
189 NYSE GRF Tue, Oct 13, 2020 7.04 7.04 6.98 6.98
188 NYSE GRF Mon, Oct 12, 2020 7.00 7.13 6.90 7.07
187 NYSE GRF Fri, Oct 9, 2020 7.10 7.14 6.88 6.89
186 NYSE GRF Thu, Oct 8, 2020 7.07 7.09 7.06 7.09
185 NYSE GRF Wed, Oct 7, 2020 7.05 7.07 7.00 7.02
184 NYSE GRF Tue, Oct 6, 2020 7.00 7.03 7.00 7.03
183 NYSE GRF Mon, Oct 5, 2020 6.88 6.95 6.88 6.94
182 NYSE GRF Fri, Oct 2, 2020 6.88 6.91 6.80 6.80
181 NYSE GRF Thu, Oct 1, 2020 7.05 7.08 7.05 7.08
180 NYSE GRF Wed, Sep 30, 2020 7.00 7.09 7.00 7.09
179 NYSE GRF Tue, Sep 29, 2020 0.00 0.00 0.00 6.98
178 NYSE GRF Mon, Sep 28, 2020 6.95 6.98 6.95 6.98
177 NYSE GRF Fri, Sep 25, 2020 6.65 6.82 6.65 6.82
176 NYSE GRF Thu, Sep 24, 2020 6.83 6.83 6.75 6.76
175 NYSE GRF Wed, Sep 23, 2020 6.76 6.80 6.76 6.80
174 NYSE GRF Tue, Sep 22, 2020 6.97 6.97 6.97 6.97
173 NYSE GRF Mon, Sep 21, 2020 7.02 7.04 6.70 6.88
172 NYSE GRF Fri, Sep 18, 2020 7.25 7.25 7.12 7.12
171 NYSE GRF Thu, Sep 17, 2020 0.00 0.00 0.00 7.23
170 NYSE GRF Wed, Sep 16, 2020 7.27 7.28 7.22 7.23
169 NYSE GRF Tue, Sep 15, 2020 7.30 7.30 7.24 7.25
168 NYSE GRF Mon, Sep 14, 2020 7.12 7.20 7.12 7.19
167 NYSE GRF Fri, Sep 11, 2020 7.14 7.14 7.12 7.12
166 NYSE GRF Thu, Sep 10, 2020 7.18 7.24 7.18 7.19
165 NYSE GRF Wed, Sep 9, 2020 7.14 7.28 7.11 7.16
164 NYSE GRF Tue, Sep 8, 2020 7.04 7.12 7.04 7.11
163 NYSE GRF Fri, Sep 4, 2020 7.11 7.25 7.05 7.19
162 NYSE GRF Thu, Sep 3, 2020 7.23 7.23 7.10 7.10
161 NYSE GRF Wed, Sep 2, 2020 7.13 7.26 7.11 7.26
160 NYSE GRF Tue, Sep 1, 2020 7.17 7.19 7.15 7.17
159 NYSE GRF Mon, Aug 31, 2020 7.20 7.20 7.19 7.19
158 NYSE GRF Fri, Aug 28, 2020 7.20 7.20 7.19 7.20
157 NYSE GRF Thu, Aug 27, 2020 7.22 7.22 7.15 7.15
156 NYSE GRF Wed, Aug 26, 2020 7.29 7.30 7.17 7.23
155 NYSE GRF Tue, Aug 25, 2020 7.24 7.29 7.23 7.23
154 NYSE GRF Mon, Aug 24, 2020 7.24 7.28 7.23 7.28
153 NYSE GRF Fri, Aug 21, 2020 7.12 7.21 7.12 7.15
152 NYSE GRF Thu, Aug 20, 2020 7.20 7.20 7.16 7.16
151 NYSE GRF Wed, Aug 19, 2020 7.27 7.27 7.26 7.26
150 NYSE GRF Tue, Aug 18, 2020 7.30 7.30 7.30 7.30
149 NYSE GRF Mon, Aug 17, 2020 0.00 0.00 0.00 7.24
148 NYSE GRF Fri, Aug 14, 2020 7.29 7.29 7.24 7.24
147 NYSE GRF Thu, Aug 13, 2020 7.30 7.30 7.19 7.29
146 NYSE GRF Wed, Aug 12, 2020 7.18 7.26 7.18 7.26
145 NYSE GRF Tue, Aug 11, 2020 7.22 7.29 7.22 7.29
144 NYSE GRF Mon, Aug 10, 2020 7.08 7.21 7.08 7.21
143 NYSE GRF Fri, Aug 7, 2020 7.17 7.17 7.15 7.17
142 NYSE GRF Thu, Aug 6, 2020 7.10 7.17 7.10 7.10
141 NYSE GRF Wed, Aug 5, 2020 6.63 7.16 6.63 7.16
140 NYSE GRF Tue, Aug 4, 2020 7.03 7.12 6.76 7.12
139 NYSE GRF Mon, Aug 3, 2020 6.95 7.00 6.95 7.00
138 NYSE GRF Fri, Jul 31, 2020 6.91 6.92 6.82 6.87
137 NYSE GRF Thu, Jul 30, 2020 6.90 6.90 6.85 6.89
136 NYSE GRF Wed, Jul 29, 2020 6.99 6.99 6.90 6.93
135 NYSE GRF Tue, Jul 28, 2020 6.82 6.95 6.82 6.82
134 NYSE GRF Mon, Jul 27, 2020 6.71 7.00 6.71 6.90
133 NYSE GRF Fri, Jul 24, 2020 6.78 6.78 6.64 6.67
132 NYSE GRF Thu, Jul 23, 2020 6.76 6.77 6.75 6.77
131 NYSE GRF Wed, Jul 22, 2020 6.77 6.83 6.71 6.76
130 NYSE GRF Tue, Jul 21, 2020 6.81 6.87 6.80 6.84
129 NYSE GRF Mon, Jul 20, 2020 6.77 6.77 6.77 6.77
128 NYSE GRF Fri, Jul 17, 2020 6.80 6.81 6.80 6.81
127 NYSE GRF Thu, Jul 16, 2020 6.64 6.77 6.64 6.76
126 NYSE GRF Wed, Jul 15, 2020 6.66 6.76 6.66 6.72
125 NYSE GRF Tue, Jul 14, 2020 6.80 6.80 6.70 6.77
124 NYSE GRF Mon, Jul 13, 2020 6.76 6.80 6.71 6.75
123 NYSE GRF Fri, Jul 10, 2020 6.76 6.76 6.73 6.76
122 NYSE GRF Thu, Jul 9, 2020 6.74 6.85 6.74 6.74
121 NYSE GRF Wed, Jul 8, 2020 6.77 6.77 6.76 6.76
120 NYSE GRF Tue, Jul 7, 2020 6.87 6.99 6.74 6.77
119 NYSE GRF Mon, Jul 6, 2020 6.70 6.87 6.70 6.77
118 NYSE GRF Thu, Jul 2, 2020 0.00 0.00 0.00 6.73
117 NYSE GRF Wed, Jul 1, 2020 6.72 6.73 6.72 6.73
116 NYSE GRF Tue, Jun 30, 2020 6.66 6.66 6.66 6.66
115 NYSE GRF Mon, Jun 29, 2020 6.91 6.91 6.63 6.63
114 NYSE GRF Fri, Jun 26, 2020 6.75 6.75 6.70 6.70
113 NYSE GRF Thu, Jun 25, 2020 6.73 6.82 6.73 6.76
112 NYSE GRF Wed, Jun 24, 2020 6.85 6.85 6.80 6.80
111 NYSE GRF Tue, Jun 23, 2020 7.00 7.00 7.00 7.00
110 NYSE GRF Mon, Jun 22, 2020 7.11 7.11 6.79 6.79
109 NYSE GRF Fri, Jun 19, 2020 6.95 7.00 6.94 7.00
108 NYSE GRF Thu, Jun 18, 2020 6.81 6.88 6.68 6.88
107 NYSE GRF Wed, Jun 17, 2020 7.00 7.00 6.77 6.80
106 NYSE GRF Tue, Jun 16, 2020 6.92 6.95 6.90 6.95
105 NYSE GRF Mon, Jun 15, 2020 6.60 7.65 6.60 6.79
104 NYSE GRF Fri, Jun 12, 2020 6.82 6.97 6.65 6.69
103 NYSE GRF Thu, Jun 11, 2020 6.85 6.85 6.72 6.72
102 NYSE GRF Wed, Jun 10, 2020 6.99 7.00 6.96 6.96
101 NYSE GRF Tue, Jun 9, 2020 7.00 7.05 6.99 6.99
100 NYSE GRF Mon, Jun 8, 2020 6.97 7.10 6.81 7.10
99 NYSE GRF Fri, Jun 5, 2020 7.00 7.00 6.96 6.98
98 NYSE GRF Thu, Jun 4, 2020 0.00 0.00 0.00 6.87
97 NYSE GRF Wed, Jun 3, 2020 6.87 6.87 6.87 6.87
96 NYSE GRF Tue, Jun 2, 2020 6.80 6.92 6.78 6.87
95 NYSE GRF Mon, Jun 1, 2020 6.87 6.90 6.87 6.90
94 NYSE GRF Fri, May 29, 2020 6.86 6.92 6.86 6.88
93 NYSE GRF Thu, May 28, 2020 7.00 7.00 6.86 6.92
92 NYSE GRF Wed, May 27, 2020 6.90 6.90 6.85 6.90
91 NYSE GRF Tue, May 26, 2020 6.70 6.86 6.68 6.84
90 NYSE GRF Fri, May 22, 2020 6.65 6.69 6.65 6.69
89 NYSE GRF Thu, May 21, 2020 6.69 6.70 6.53 6.62
88 NYSE GRF Wed, May 20, 2020 6.70 6.70 6.47 6.70
87 NYSE GRF Tue, May 19, 2020 6.91 6.91 6.52 6.52
86 NYSE GRF Mon, May 18, 2020 6.88 7.09 6.88 7.01
85 NYSE GRF Fri, May 15, 2020 6.70 6.70 6.70 6.70
84 NYSE GRF Thu, May 14, 2020 7.19 7.19 6.30 6.79
83 NYSE GRF Wed, May 13, 2020 6.40 6.40 6.34 6.35
82 NYSE GRF Tue, May 12, 2020 6.44 6.44 6.44 6.44
81 NYSE GRF Mon, May 11, 2020 6.50 6.56 6.50 6.56
80 NYSE GRF Fri, May 8, 2020 0.00 0.00 0.00 6.50
79 NYSE GRF Thu, May 7, 2020 6.41 6.63 6.41 6.50
78 NYSE GRF Wed, May 6, 2020 0.00 0.00 0.00 6.42
77 NYSE GRF Tue, May 5, 2020 6.42 6.42 6.42 6.42
76 NYSE GRF Mon, May 4, 2020 0.00 0.00 0.00 6.46
75 NYSE GRF Fri, May 1, 2020 6.40 6.46 6.40 6.46
74 NYSE GRF Thu, Apr 30, 2020 6.39 6.66 6.37 6.57
73 NYSE GRF Wed, Apr 29, 2020 6.71 6.87 6.60 6.83
72 NYSE GRF Tue, Apr 28, 2020 6.40 6.40 6.25 6.30
71 NYSE GRF Mon, Apr 27, 2020 6.38 6.57 6.34 6.43
70 NYSE GRF Fri, Apr 24, 2020 6.79 7.56 6.31 6.31
69 NYSE GRF Thu, Apr 23, 2020 6.49 6.49 6.40 6.45
68 NYSE GRF Wed, Apr 22, 2020 6.26 6.44 6.26 6.44
67 NYSE GRF Tue, Apr 21, 2020 6.99 6.99 6.33 6.44
66 NYSE GRF Mon, Apr 20, 2020 6.60 6.60 6.50 6.50
65 NYSE GRF Fri, Apr 17, 2020 6.50 6.62 6.50 6.62
64 NYSE GRF Thu, Apr 16, 2020 6.17 6.52 6.17 6.48
63 NYSE GRF Wed, Apr 15, 2020 6.81 6.81 6.44 6.45
62 NYSE GRF Tue, Apr 14, 2020 6.30 6.43 6.30 6.39
61 NYSE GRF Mon, Apr 13, 2020 6.22 6.27 6.15 6.20
60 NYSE GRF Thu, Apr 9, 2020 0.00 0.00 0.00 6.31
59 NYSE GRF Wed, Apr 8, 2020 6.20 6.32 6.20 6.31
58 NYSE GRF Tue, Apr 7, 2020 6.08 6.29 5.41 6.26
57 NYSE GRF Mon, Apr 6, 2020 6.20 6.35 6.04 6.05
56 NYSE GRF Fri, Apr 3, 2020 5.85 5.88 5.83 5.83
55 NYSE GRF Thu, Apr 2, 2020 6.55 6.96 5.89 6.09
54 NYSE GRF Wed, Apr 1, 2020 6.05 6.23 5.81 5.89
53 NYSE GRF Tue, Mar 31, 2020 6.55 6.56 6.09 6.12
52 NYSE GRF Mon, Mar 30, 2020 5.74 6.10 5.74 6.10
51 NYSE GRF Fri, Mar 27, 2020 6.10 6.10 6.06 6.06
50 NYSE GRF Thu, Mar 26, 2020 6.10 6.20 6.10 6.16
49 NYSE GRF Wed, Mar 25, 2020 5.62 6.20 5.59 6.20
48 NYSE GRF Tue, Mar 24, 2020 5.56 5.81 5.50 5.81
47 NYSE GRF Mon, Mar 23, 2020 5.32 5.45 5.20 5.20
46 NYSE GRF Fri, Mar 20, 2020 5.59 5.59 5.40 5.40
45 NYSE GRF Thu, Mar 19, 2020 5.31 5.60 5.21 5.57
44 NYSE GRF Wed, Mar 18, 2020 5.78 5.90 5.43 5.51
43 NYSE GRF Tue, Mar 17, 2020 6.00 6.10 5.85 6.01
42 NYSE GRF Mon, Mar 16, 2020 6.15 6.20 5.98 6.05
41 NYSE GRF Fri, Mar 13, 2020 6.30 6.41 6.18 6.39
40 NYSE GRF Thu, Mar 12, 2020 6.22 6.66 6.11 6.15
39 NYSE GRF Wed, Mar 11, 2020 6.65 6.81 6.65 6.72
38 NYSE GRF Tue, Mar 10, 2020 7.10 7.10 6.90 6.94
37 NYSE GRF Mon, Mar 9, 2020 7.00 7.06 6.85 6.85
36 NYSE GRF Fri, Mar 6, 2020 7.15 7.25 7.15 7.24
35 NYSE GRF Thu, Mar 5, 2020 7.39 7.39 7.22 7.31
34 NYSE GRF Wed, Mar 4, 2020 7.36 7.50 7.36 7.50
33 NYSE GRF Tue, Mar 3, 2020 7.30 7.42 7.30 7.31
32 NYSE GRF Mon, Mar 2, 2020 7.30 7.30 7.21 7.30
31 NYSE GRF Fri, Feb 28, 2020 7.37 7.37 6.98 7.15
30 NYSE GRF Thu, Feb 27, 2020 7.53 7.59 7.36 7.37
29 NYSE GRF Wed, Feb 26, 2020 7.68 7.76 7.61 7.61
28 NYSE GRF Tue, Feb 25, 2020 7.94 7.94 7.75 7.75
27 NYSE GRF Mon, Feb 24, 2020 7.94 7.94 7.86 7.88
26 NYSE GRF Fri, Feb 21, 2020 8.21 8.05 8.00 8.02
25 NYSE GRF Thu, Feb 20, 2020 8.09 8.09 8.09 8.09
24 NYSE GRF Wed, Feb 19, 2020 8.10 8.10 8.10 8.10
23 NYSE GRF Tue, Feb 18, 2020 8.22 8.24 8.14 8.20
22 NYSE GRF Fri, Feb 14, 2020 8.23 8.23 8.16 8.17
21 NYSE GRF Thu, Feb 13, 2020 8.23 8.24 8.11 8.15
20 NYSE GRF Wed, Feb 12, 2020 8.14 8.20 8.04 8.04
19 NYSE GRF Tue, Feb 11, 2020 7.90 8.09 7.90 8.09
18 NYSE GRF Mon, Feb 10, 2020 7.86 7.90 7.86 7.89
17 NYSE GRF Fri, Feb 7, 2020 7.83 7.89 7.82 7.85
16 NYSE GRF Thu, Feb 6, 2020 7.94 7.94 7.90 7.90
15 NYSE GRF Wed, Feb 5, 2020 7.90 7.90 7.82 7.82
14 NYSE GRF Tue, Feb 4, 2020 7.89 7.89 7.73 7.76
13 NYSE GRF Mon, Feb 3, 2020 7.79 7.85 7.77 7.77
12 NYSE GRF Fri, Jan 31, 2020 8.01 8.01 7.77 7.77
11 NYSE GRF Thu, Jan 30, 2020 7.85 7.93 7.82 7.93
10 NYSE GRF Wed, Jan 29, 2020 7.78 7.89 7.78 7.85
9 NYSE GRF Tue, Jan 28, 2020 7.88 7.88 7.84 7.84
8 NYSE GRF Mon, Jan 27, 2020 7.80 7.84 7.79 7.80
7 NYSE GRF Fri, Jan 24, 2020 7.81 7.81 7.75 7.80
6 NYSE GRF Thu, Jan 23, 2020 7.75 7.76 7.74 7.74
5 NYSE GRF Wed, Jan 22, 2020 7.75 7.75 7.75 7.75
4 NYSE GRF Tue, Jan 21, 2020 7.74 7.83 7.74 7.82
3 NYSE GRF Fri, Jan 17, 2020 7.84 7.85 7.72 7.78
2 NYSE GRF Thu, Jan 16, 2020 7.65 7.76 7.65 7.76
1 NYSE GRF Wed, Jan 15, 2020 7.77 7.77 7.67 7.71
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024