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

Gcm Grosvenor Inc (NQ: GCMG )

9.900 -0.140 (-1.39%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 6, 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, 2023 8.214 8.297 8.095 8.260 148,827 +0.06(+0.79%)
Jan 30, 2023 8.187 8.256 8.131 8.196 105,699 -0.02(-0.22%)
Jan 27, 2023 8.159 8.293 8.159 8.214 244,909 +0.04(+0.45%)
Jan 26, 2023 8.150 8.187 8.012 8.178 555,871 +0.10(+1.26%)
Jan 25, 2023 7.846 8.076 7.776 8.076 383,561 +0.23(+2.94%)
Jan 24, 2023 7.763 7.938 7.735 7.846 115,952 +0.03(+0.35%)
Jan 23, 2023 7.800 7.901 7.721 7.818 132,971 +0.02(+0.24%)
Jan 20, 2023 7.615 7.919 7.551 7.800 365,370 +0.26(+3.42%)
Jan 19, 2023 7.514 7.597 7.348 7.541 142,093 -0.04(-0.49%)
Jan 18, 2023 7.477 7.661 7.412 7.578 244,549 +0.09(+1.23%)
Jan 17, 2023 7.578 7.592 7.458 7.486 110,652 -0.07(-0.98%)
Jan 13, 2023 7.486 7.578 7.431 7.560 61,806 +0.00(+0.00%)
Jan 12, 2023 7.449 7.601 7.394 7.560 125,151 +0.13(+1.74%)
Jan 11, 2023 7.265 7.468 7.265 7.431 185,867 +0.16(+2.15%)
Jan 10, 2023 7.219 7.311 7.117 7.274 148,305 +0.06(+0.90%)
Jan 09, 2023 7.292 7.357 7.182 7.209 266,129 -0.01(-0.13%)
Jan 06, 2023 7.127 7.242 7.108 7.219 201,087 +0.16(+2.22%)
Jan 05, 2023 7.182 7.182 7.034 7.062 117,635 -0.11(-1.54%)
Jan 04, 2023 7.145 7.260 7.025 7.173 239,060 +0.11(+1.57%)
Jan 03, 2023 7.080 7.209 7.034 7.062 251,126 +0.05(+0.66%)
Dec 30, 2022 7.108 7.117 6.988 7.016 185,272 -0.11(-1.55%)
Dec 29, 2022 6.997 7.163 6.961 7.127 311,702 +0.17(+2.38%)
Dec 28, 2022 7.127 7.265 6.933 6.961 261,462 -0.16(-2.20%)
Dec 27, 2022 7.265 7.297 7.108 7.117 240,088 -0.11(-1.53%)
Dec 23, 2022 7.145 7.237 7.080 7.228 264,794 +0.11(+1.55%)
Dec 22, 2022 7.320 7.375 7.071 7.117 234,111 -0.26(-3.50%)
Dec 21, 2022 7.339 7.495 7.339 7.375 311,500 +0.06(+0.76%)
Dec 20, 2022 7.173 7.412 7.173 7.320 404,135 +0.12(+1.66%)
Dec 19, 2022 7.468 7.468 7.080 7.200 304,547 -0.27(-3.58%)
Dec 16, 2022 7.680 7.693 7.200 7.468 1,591,556 -0.26(-3.34%)
Dec 15, 2022 7.800 7.887 7.587 7.726 301,575 -0.16(-1.99%)
Dec 14, 2022 7.956 8.081 7.846 7.882 172,710 -0.06(-0.70%)
Dec 13, 2022 8.168 8.325 7.910 7.938 470,029 -0.08(-1.03%)
Dec 12, 2022 7.919 8.085 7.846 8.021 243,598 +0.08(+1.05%)
Dec 09, 2022 7.882 7.998 7.864 7.938 172,594 +0.05(+0.58%)
Dec 08, 2022 7.882 8.012 7.859 7.892 93,851 +0.01(+0.12%)
Dec 07, 2022 7.919 8.113 7.855 7.882 192,179 -0.08(-1.04%)
Dec 06, 2022 8.021 8.095 7.919 7.965 279,447 -0.07(-0.92%)
Dec 05, 2022 8.039 8.168 7.965 8.039 189,363 -0.06(-0.80%)
Dec 02, 2022 8.113 8.214 8.048 8.104 161,010 -0.02(-0.23%)
Dec 01, 2022 8.150 8.242 8.048 8.122 261,792 +0.04(+0.46%)
Nov 30, 2022 8.012 8.095 7.873 8.085 242,008 +0.02(+0.23%)
Nov 29, 2022 7.903 8.140 7.830 8.067 743,785 +0.15(+1.84%)
Nov 28, 2022 8.067 8.067 7.867 7.921 234,173 -0.14(-1.69%)
Nov 25, 2022 8.058 8.194 8.049 8.058 70,323 +0.01(+0.11%)
Nov 23, 2022 8.030 8.176 7.939 8.049 82,950 +0.04(+0.45%)
Nov 22, 2022 7.967 8.012 7.830 8.012 180,759 +0.10(+1.27%)
Nov 21, 2022 7.885 8.067 7.885 7.912 230,233 -0.01(-0.12%)
Nov 18, 2022 8.003 8.003 7.857 7.921 514,778 +0.05(+0.69%)
Nov 17, 2022 7.830 8.153 7.776 7.867 116,828 -0.05(-0.69%)
Nov 16, 2022 7.958 8.044 7.898 7.921 169,703 -0.10(-1.25%)
Nov 15, 2022 7.985 8.249 7.985 8.021 248,039 +0.05(+0.57%)
Nov 14, 2022 7.985 8.131 7.876 7.976 202,532 -0.10(-1.24%)
Nov 11, 2022 8.040 8.231 8.012 8.076 512,819 +0.05(+0.57%)
Nov 10, 2022 7.785 8.203 7.653 8.030 594,710 +0.43(+5.63%)
Nov 09, 2022 7.302 7.739 7.193 7.603 400,163 +0.32(+4.38%)
Nov 08, 2022 7.539 7.612 7.211 7.284 536,040 -0.25(-3.38%)
Nov 07, 2022 7.320 7.539 7.284 7.539 319,924 +0.26(+3.63%)
Nov 04, 2022 7.338 7.461 7.257 7.275 189,214 +0.03(+0.38%)
Nov 03, 2022 7.430 7.511 7.247 7.247 106,886 -0.25(-3.28%)
Nov 02, 2022 7.621 7.493 7.493 146,510 -0.13(-1.67%)
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.