Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gcm Grosvenor Inc (NQ: GCMG )

10.05 -0.01 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.900 8.141 8.096 488,390 +0.22(+2.83%)
Jan 28, 2022 7.838 7.891 7.517 7.873 470,617 +0.02(+0.23%)
Jan 27, 2022 8.078 8.261 7.820 7.856 457,490 -0.17(-2.11%)
Jan 26, 2022 8.265 8.301 7.936 8.025 461,910 -0.18(-2.17%)
Jan 25, 2022 8.443 8.443 8.203 8.203 475,385 -0.33(-3.86%)
Jan 24, 2022 8.443 8.586 8.337 8.532 474,803 +0.03(+0.31%)
Jan 21, 2022 8.461 8.666 8.221 8.506 543,274 -0.03(-0.31%)
Jan 20, 2022 9.494 9.494 8.506 8.532 270,632 -0.15(-1.74%)
Jan 19, 2022 8.728 8.791 8.568 8.684 216,390 +0.00(+0.00%)
Jan 18, 2022 8.853 8.907 8.648 8.684 252,312 -0.19(-2.11%)
Jan 14, 2022 8.871 0 -0.12(-1.39%)
Jan 13, 2022 8.933 9.091 8.844 8.996 205,924 +0.02(+0.20%)
Jan 12, 2022 9.281 9.316 8.969 8.978 188,364 -0.24(-2.61%)
Jan 11, 2022 9.022 9.388 8.924 9.218 335,642 +0.22(+2.48%)
Jan 10, 2022 8.915 9.022 8.702 8.996 311,574 +0.08(+0.90%)
Jan 07, 2022 9.040 9.076 8.871 8.915 156,696 -0.18(-1.96%)
Jan 06, 2022 9.615 9.615 8.987 9.094 167,382 -0.10(-1.07%)
Jan 05, 2022 9.432 9.432 9.111 9.192 226,621 -0.06(-0.67%)
Jan 04, 2022 9.886 9.886 9.218 9.254 184,769 -0.12(-1.24%)
Jan 03, 2022 9.583 9.815 9.209 9.370 200,790 +0.02(+0.19%)
Dec 31, 2021 9.254 9.383 9.209 9.352 351,923 +0.12(+1.35%)
Dec 30, 2021 9.120 9.370 9.058 9.227 306,033 +0.10(+1.07%)
Dec 29, 2021 9.049 9.156 8.969 9.129 140,762 +0.06(+0.69%)
Dec 28, 2021 9.379 9.379 8.991 9.067 154,472 -0.03(-0.29%)
Dec 27, 2021 9.022 9.218 8.942 9.094 217,630 +0.11(+1.19%)
Dec 23, 2021 9.330 9.330 8.898 8.987 214,927 +0.03(+0.30%)
Dec 22, 2021 9.245 9.245 8.737 8.960 348,893 +0.07(+0.80%)
Dec 21, 2021 8.871 9.075 8.657 8.889 276,144 -0.01(-0.10%)
Dec 20, 2021 8.915 9.370 8.711 8.898 374,653 -0.07(-0.78%)
Dec 17, 2021 9.138 9.334 8.951 8.968 657,886 -0.10(-1.09%)
Dec 16, 2021 9.058 9.330 8.889 9.067 440,092 +0.15(+1.70%)
Dec 15, 2021 9.138 9.147 8.755 8.915 780,946 -0.17(-1.86%)
Dec 14, 2021 9.085 9.285 8.996 9.085 1,703,641 -0.20(-2.21%)
Dec 13, 2021 9.396 9.512 9.218 9.290 336,716 -0.14(-1.51%)
Dec 10, 2021 9.575 9.575 9.401 9.432 258,105 -0.14(-1.49%)
Dec 09, 2021 9.548 9.726 9.423 9.575 412,223 -0.04(-0.46%)
Dec 08, 2021 9.610 9.824 9.405 9.619 394,886 +0.04(+0.47%)
Dec 07, 2021 9.673 9.815 9.530 9.575 447,521 +0.01(+0.09%)
Dec 06, 2021 9.753 9.753 9.414 9.566 504,610 -0.15(-1.56%)
Dec 03, 2021 10.06 10.06 9.681 9.717 340,149 -0.29(-2.85%)
Dec 02, 2021 9.984 10.17 9.958 10.00 432,149 +0.01(+0.09%)
Dec 01, 2021 10.36 10.50 9.966 9.993 393,433 -0.21(-2.09%)
Nov 30, 2021 10.10 10.26 9.904 10.21 350,993 +0.03(+0.26%)
Nov 29, 2021 10.31 10.31 9.986 10.18 346,252 +0.08(+0.79%)
Nov 26, 2021 10.09 10.17 9.871 10.10 229,976 -0.16(-1.55%)
Nov 24, 2021 10.25 10.40 10.18 10.26 182,871 +0.02(+0.17%)
Nov 23, 2021 10.29 10.35 10.13 10.24 140,596 -0.03(-0.26%)
Nov 22, 2021 10.37 10.50 10.27 10.27 99,102 -0.11(-1.11%)
Nov 19, 2021 10.32 10.80 10.23 10.38 242,805 +0.01(+0.08%)
Nov 18, 2021 10.36 10.38 10.34 10.37 309,582 +0.00(+0.00%)
Nov 17, 2021 10.44 10.55 10.34 10.37 358,251 -0.12(-1.18%)
Nov 16, 2021 10.63 10.93 10.45 10.50 383,965 -0.19(-1.74%)
Nov 15, 2021 10.53 10.71 10.45 10.68 581,289 +0.12(+1.17%)
Nov 12, 2021 10.73 10.82 10.53 10.56 302,429 -0.12(-1.16%)
Nov 11, 2021 10.60 10.84 10.57 10.68 259,000 +0.04(+0.42%)
Nov 10, 2021 10.47 10.64 697,532 +0.21(+2.03%)
Nov 09, 2021 10.45 10.63 10.07 10.43 427,123 -0.12(-1.17%)
Nov 08, 2021 10.46 10.62 10.46 10.55 150,513 +0.00(+0.00%)
Nov 05, 2021 10.45 10.59 10.36 10.55 130,136 +0.18(+1.70%)
Nov 04, 2021 10.31 10.40 10.29 10.37 151,488 +0.08(+0.77%)
Nov 03, 2021 10.24 10.37 9.995 10.29 220,294 +0.09(+0.87%)
Nov 02, 2021 9.695 10.26 9.695 10.21 286,111 -0.07(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.