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

Gcm Grosvenor Inc (NQ: GCMG )

9.930 -0.110 (-1.10%)
Streaming Delayed Price Updated: 1:31 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 (%)
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%)
Nov 01, 2022 7.621 7.748 7.603 7.621 219,110 +0.09(+1.21%)
Oct 31, 2022 7.502 7.603 7.338 7.530 130,428 +0.02(+0.24%)
Oct 28, 2022 7.457 7.666 7.402 7.511 182,700 +0.12(+1.60%)
Oct 27, 2022 7.439 7.493 7.384 7.393 101,568 +0.01(+0.12%)
Oct 26, 2022 7.275 7.448 7.175 7.384 94,451 +0.15(+2.01%)
Oct 25, 2022 7.102 7.257 6.911 7.238 284,203 +0.15(+2.05%)
Oct 24, 2022 7.029 7.138 6.956 7.093 270,840 +0.11(+1.56%)
Oct 21, 2022 6.856 7.184 6.619 6.983 308,951 +0.15(+2.27%)
Oct 20, 2022 6.728 6.901 6.728 6.829 203,476 +0.04(+0.54%)
Oct 19, 2022 6.820 6.874 6.710 6.792 270,740 +0.01(+0.13%)
Oct 18, 2022 6.820 6.883 6.728 6.783 223,608 +0.05(+0.68%)
Oct 17, 2022 6.637 6.801 6.637 6.738 183,170 +0.14(+2.07%)
Oct 14, 2022 6.692 6.820 6.537 6.601 301,924 -0.02(-0.28%)
Oct 13, 2022 6.382 6.633 6.246 6.619 365,418 +0.14(+2.11%)
Oct 12, 2022 6.665 6.665 6.474 6.483 277,887 -0.16(-2.47%)
Oct 11, 2022 6.774 6.833 6.501 6.647 416,642 -0.18(-2.67%)
Oct 10, 2022 6.956 6.992 6.719 6.829 665,345 -0.05(-0.66%)
Oct 07, 2022 7.074 7.120 6.806 6.874 621,592 -0.27(-3.82%)
Oct 06, 2022 7.266 7.266 7.111 7.147 694,449 -0.14(-1.87%)
Oct 05, 2022 7.366 7.366 7.238 7.284 445,026 -0.13(-1.72%)
Oct 04, 2022 7.448 7.530 7.393 7.411 400,904 +0.08(+1.12%)
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.