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 (%)
Feb 29, 2024 8.330 8.510 8.315 8.470 393,642 +0.23(+2.79%)
Feb 28, 2024 8.319 8.368 8.240 8.240 131,887 -0.11(-1.30%)
Feb 27, 2024 8.467 8.467 8.329 8.349 67,072 -0.05(-0.59%)
Feb 26, 2024 8.329 8.408 8.304 8.398 100,819 +0.07(+0.83%)
Feb 23, 2024 8.398 8.398 8.309 8.329 104,638 -0.05(-0.59%)
Feb 22, 2024 8.477 8.506 8.319 8.378 644,033 -0.13(-1.51%)
Feb 21, 2024 8.329 8.516 8.260 8.506 366,709 +0.15(+1.77%)
Feb 20, 2024 8.635 8.694 8.279 8.358 248,699 -0.37(-4.19%)
Feb 16, 2024 8.704 8.842 8.556 8.724 627,160 +0.30(+3.51%)
Feb 15, 2024 8.418 8.497 8.319 8.428 414,722 +0.10(+1.18%)
Feb 14, 2024 8.595 8.748 8.072 8.329 258,465 -0.21(-2.43%)
Feb 13, 2024 8.862 8.862 7.944 8.536 351,001 -0.19(-2.15%)
Feb 12, 2024 8.684 8.743 8.576 8.724 187,625 +0.04(+0.45%)
Feb 09, 2024 8.585 8.783 8.526 8.684 159,995 +0.10(+1.15%)
Feb 08, 2024 8.497 8.585 8.497 8.585 90,062 +0.07(+0.81%)
Feb 07, 2024 8.487 8.536 8.349 8.516 77,208 +0.06(+0.70%)
Feb 06, 2024 8.437 8.477 8.428 8.457 51,965 +0.02(+0.23%)
Feb 05, 2024 8.398 8.487 8.339 8.437 80,294 -0.05(-0.58%)
Feb 02, 2024 8.477 8.546 8.472 8.487 57,897 -0.08(-0.92%)
Feb 01, 2024 8.585 8.635 8.477 8.566 133,013 -0.01(-0.12%)
Jan 31, 2024 8.694 8.753 8.556 8.576 109,814 -0.12(-1.42%)
Jan 30, 2024 8.684 8.733 8.654 8.699 57,333 -0.01(-0.17%)
Jan 29, 2024 8.615 8.733 8.546 8.714 202,836 +0.08(+0.91%)
Jan 26, 2024 8.516 8.699 8.516 8.635 113,738 -0.01(-0.11%)
Jan 25, 2024 8.674 8.852 8.585 8.645 150,658 +0.06(+0.69%)
Jan 24, 2024 8.635 8.674 8.551 8.585 84,098 +0.03(+0.40%)
Jan 23, 2024 8.654 8.724 8.521 8.551 227,886 -0.04(-0.52%)
Jan 22, 2024 8.605 8.654 8.536 8.595 275,505 +0.05(+0.58%)
Jan 19, 2024 8.645 8.645 8.526 8.546 117,572 -0.01(-0.12%)
Jan 18, 2024 8.546 8.566 8.467 8.556 77,221 +0.03(+0.35%)
Jan 17, 2024 8.437 8.585 8.437 8.526 50,193 +0.01(+0.12%)
Jan 16, 2024 8.546 8.595 8.487 8.516 59,553 -0.08(-0.92%)
Jan 12, 2024 8.674 8.714 8.520 8.595 78,132 +0.00(+0.00%)
Jan 11, 2024 8.546 8.605 8.477 8.595 83,779 +0.06(+0.69%)
Jan 10, 2024 8.447 8.536 8.428 8.536 58,818 +0.09(+1.05%)
Jan 09, 2024 8.497 8.497 8.329 8.447 98,386 -0.01(-0.12%)
Jan 08, 2024 8.447 8.477 8.349 8.457 85,433 +0.04(+0.47%)
Jan 05, 2024 8.339 8.457 8.339 8.418 251,247 +0.00(+0.00%)
Jan 04, 2024 8.418 8.536 8.368 8.418 126,772 +0.01(+0.12%)
Jan 03, 2024 8.526 8.605 8.358 8.408 255,161 -0.10(-1.16%)
Jan 02, 2024 8.793 8.872 8.482 8.506 252,480 -0.34(-3.79%)
Dec 29, 2023 8.931 8.931 8.802 8.842 226,172 -0.11(-1.21%)
Dec 28, 2023 9.059 9.079 8.862 8.951 127,240 -0.11(-1.20%)
Dec 27, 2023 8.921 9.079 8.852 9.059 281,124 +0.13(+1.44%)
Dec 26, 2023 8.812 8.946 8.812 8.931 98,927 +0.12(+1.40%)
Dec 22, 2023 8.802 8.881 8.743 8.807 144,685 +0.02(+0.28%)
Dec 21, 2023 8.664 8.793 8.635 8.783 170,038 +0.18(+2.06%)
Dec 20, 2023 8.674 8.763 8.595 8.605 214,343 -0.18(-2.02%)
Dec 19, 2023 8.832 8.872 8.743 8.783 357,256 +0.00(+0.00%)
Dec 18, 2023 8.842 8.852 8.694 8.783 171,053 +0.00(+0.00%)
Dec 15, 2023 8.812 8.891 8.724 8.783 1,193,510 -0.01(-0.11%)
Dec 14, 2023 8.832 8.941 8.719 8.793 240,978 -0.01(-0.11%)
Dec 13, 2023 8.615 8.832 8.526 8.802 509,573 +0.21(+2.41%)
Dec 12, 2023 8.576 8.654 8.506 8.595 140,752 +0.03(+0.35%)
Dec 11, 2023 8.566 8.615 8.334 8.566 179,048 +0.02(+0.23%)
Dec 08, 2023 8.467 8.585 8.408 8.546 101,189 +0.10(+1.17%)
Dec 07, 2023 8.418 8.467 8.309 8.447 131,973 +0.02(+0.23%)
Dec 06, 2023 8.358 8.487 8.358 8.428 205,912 +0.08(+0.95%)
Dec 05, 2023 8.250 8.349 8.240 8.349 106,712 +0.11(+1.32%)
Dec 04, 2023 8.102 8.289 8.102 8.240 138,421 +0.14(+1.71%)
Dec 01, 2023 7.974 8.117 7.934 8.102 114,204 +0.14(+1.73%)
Nov 30, 2023 8.053 8.131 7.954 7.964 94,955 -0.06(-0.74%)
Nov 29, 2023 8.091 8.120 8.008 8.023 95,700 +0.01(+0.12%)
Nov 28, 2023 8.257 8.257 8.013 8.013 82,363 -0.22(-2.72%)
Nov 27, 2023 8.188 8.296 8.130 8.237 119,004 +0.00(+0.00%)
Nov 24, 2023 8.188 8.276 8.188 8.237 48,617 +0.05(+0.59%)
Nov 22, 2023 8.188 8.354 8.130 8.188 554,177 +0.05(+0.60%)
Nov 21, 2023 8.218 8.218 8.101 8.140 164,968 -0.08(-0.95%)
Nov 20, 2023 8.257 8.315 8.159 8.218 201,267 +0.01(+0.12%)
Nov 17, 2023 8.286 8.344 8.188 8.208 140,638 -0.06(-0.71%)
Nov 16, 2023 8.373 8.422 7.546 8.266 501,138 -0.10(-1.16%)
Nov 15, 2023 8.588 8.695 8.364 8.364 235,837 -0.26(-3.05%)
Nov 14, 2023 8.529 8.627 8.471 8.627 257,796 +0.26(+3.14%)
Nov 13, 2023 8.471 8.510 8.296 8.364 181,793 -0.15(-1.72%)
Nov 10, 2023 8.383 8.519 8.179 8.510 234,328 +0.13(+1.51%)
Nov 09, 2023 8.325 8.466 8.237 8.383 130,291 -0.04(-0.46%)
Nov 08, 2023 8.607 8.607 8.325 8.422 194,902 +0.18(+2.13%)
Nov 07, 2023 8.218 8.305 8.164 8.247 258,858 +0.02(+0.24%)
Nov 06, 2023 8.218 8.393 8.179 8.227 144,813 +0.00(+0.00%)
Nov 03, 2023 8.188 8.364 8.159 8.227 465,027 +0.06(+0.72%)
Nov 02, 2023 8.042 8.179 7.906 8.169 237,107 +0.21(+2.69%)
Nov 01, 2023 7.818 7.979 7.731 7.955 139,611 +0.12(+1.49%)
Oct 31, 2023 7.702 7.838 7.682 7.838 237,247 +0.17(+2.16%)
Oct 30, 2023 7.672 7.692 7.624 7.672 79,225 +0.08(+1.03%)
Oct 27, 2023 7.633 7.633 7.497 7.594 113,258 -0.04(-0.51%)
Oct 26, 2023 7.507 7.672 7.507 7.633 64,291 +0.13(+1.69%)
Oct 25, 2023 7.575 7.594 7.502 7.507 91,334 -0.15(-1.91%)
Oct 24, 2023 7.536 7.663 7.527 7.653 68,703 +0.12(+1.55%)
Oct 23, 2023 7.546 7.653 7.507 7.536 118,318 -0.04(-0.51%)
Oct 20, 2023 7.663 7.731 7.536 7.575 203,922 -0.11(-1.39%)
Oct 19, 2023 7.682 7.809 7.663 7.682 102,574 -0.03(-0.38%)
Oct 18, 2023 7.741 7.838 7.668 7.711 106,912 -0.08(-1.00%)
Oct 17, 2023 7.838 7.906 7.760 7.789 153,585 -0.05(-0.62%)
Oct 16, 2023 7.721 7.896 7.741 7.838 183,071 +0.18(+2.42%)
Oct 13, 2023 7.614 7.687 7.546 7.653 131,084 +0.08(+1.03%)
Oct 12, 2023 7.614 7.721 7.536 7.575 182,881 -0.02(-0.26%)
Oct 11, 2023 7.565 7.643 7.546 7.594 77,065 +0.05(+0.65%)
Oct 10, 2023 7.624 7.789 7.546 7.546 157,834 -0.07(-0.90%)
Oct 09, 2023 7.429 7.633 7.390 7.614 231,056 +0.15(+1.96%)
Oct 06, 2023 7.458 7.517 7.439 7.468 86,696 -0.01(-0.13%)
Oct 05, 2023 7.390 7.507 7.361 7.478 121,717 +0.09(+1.19%)
Oct 04, 2023 7.361 7.458 7.322 7.390 135,327 +0.04(+0.53%)
Oct 03, 2023 7.361 7.458 7.322 7.351 80,313 -0.07(-0.92%)
Oct 02, 2023 7.546 7.546 7.385 7.419 96,741 -0.14(-1.80%)
Sep 29, 2023 7.565 7.599 7.517 7.556 95,090 +0.00(+0.00%)
Sep 28, 2023 7.536 7.594 7.487 7.556 67,393 +0.02(+0.26%)
Sep 27, 2023 7.536 7.565 7.478 7.536 142,183 +0.02(+0.26%)
Sep 26, 2023 7.565 7.590 7.492 7.517 100,001 -0.05(-0.64%)
Sep 25, 2023 7.429 7.585 7.531 7.565 72,360 +0.10(+1.30%)
Sep 22, 2023 7.536 7.536 7.273 7.468 96,485 -0.04(-0.52%)
Sep 21, 2023 7.565 7.643 7.497 7.507 69,855 -0.10(-1.28%)
Sep 20, 2023 7.731 7.760 7.604 7.604 116,612 -0.10(-1.26%)
Sep 19, 2023 7.653 7.721 7.653 7.702 71,008 +0.03(+0.38%)
Sep 18, 2023 7.526 7.750 7.526 7.672 124,802 +0.15(+1.94%)
Sep 15, 2023 7.663 7.731 7.497 7.526 657,702 -0.17(-2.15%)
Sep 14, 2023 7.663 7.731 7.526 7.692 139,052 +0.05(+0.64%)
Sep 13, 2023 7.789 7.789 7.624 7.643 133,209 -0.16(-2.00%)
Sep 12, 2023 7.565 7.838 7.565 7.799 181,469 +0.20(+2.69%)
Sep 11, 2023 7.692 7.692 7.556 7.594 163,884 -0.08(-1.02%)
Sep 08, 2023 7.585 7.682 7.507 7.672 119,095 +0.13(+1.68%)
Sep 07, 2023 7.478 7.565 7.322 7.546 375,571 +0.06(+0.78%)
Sep 06, 2023 7.575 7.575 7.448 7.487 155,813 -0.07(-0.90%)
Sep 05, 2023 7.536 7.575 7.453 7.556 85,051 -0.01(-0.13%)
Sep 01, 2023 7.478 7.594 7.439 7.565 169,895 +0.13(+1.70%)
Aug 31, 2023 7.517 7.599 7.419 7.439 129,120 -0.07(-0.91%)
Aug 30, 2023 7.334 7.526 7.310 7.507 730,276 +0.14(+1.96%)
Aug 29, 2023 7.353 7.430 7.334 7.363 54,706 +0.02(+0.26%)
Aug 28, 2023 7.286 7.353 7.274 7.344 50,890 +0.08(+1.06%)
Aug 25, 2023 7.401 7.401 7.248 7.267 84,126 -0.13(-1.82%)
Aug 24, 2023 7.401 7.497 7.344 7.401 152,431 -0.03(-0.39%)
Aug 23, 2023 7.382 7.478 7.257 7.430 165,781 +0.07(+0.91%)
Aug 22, 2023 7.478 7.478 7.333 7.363 72,035 -0.09(-1.16%)
Aug 21, 2023 7.372 7.488 7.368 7.449 89,394 +0.09(+1.17%)
Aug 18, 2023 7.363 7.425 7.272 7.363 327,316 -0.04(-0.52%)
Aug 17, 2023 7.555 7.765 7.401 7.401 85,976 -0.11(-1.41%)
Aug 16, 2023 7.708 7.766 7.497 7.507 153,291 -0.16(-2.13%)
Aug 15, 2023 7.833 7.833 7.617 7.670 143,249 -0.18(-2.32%)
Aug 14, 2023 7.968 7.968 7.536 7.852 144,065 -0.09(-1.09%)
Aug 11, 2023 7.920 8.006 7.881 7.939 103,412 +0.04(+0.49%)
Aug 10, 2023 7.862 8.025 7.804 7.900 139,372 +0.22(+2.88%)
Aug 09, 2023 8.092 8.092 7.622 7.680 182,398 +0.19(+2.56%)
Aug 08, 2023 7.622 7.641 7.440 7.488 166,987 -0.16(-2.13%)
Aug 07, 2023 7.680 7.699 7.574 7.651 67,846 +0.01(+0.13%)
Aug 04, 2023 7.776 7.852 7.622 7.641 240,518 -0.09(-1.12%)
Aug 03, 2023 7.564 7.737 7.459 7.728 140,618 +0.16(+2.16%)
Aug 02, 2023 7.507 7.584 7.440 7.564 89,604 +0.01(+0.13%)
Aug 01, 2023 7.536 7.584 7.459 7.555 54,484 +0.02(+0.25%)
Jul 31, 2023 7.507 7.603 7.507 7.536 136,835 +0.07(+0.90%)
Jul 28, 2023 7.507 7.670 7.411 7.468 70,136 -0.03(-0.38%)
Jul 27, 2023 7.632 7.660 7.478 7.497 126,376 -0.12(-1.64%)
Jul 26, 2023 7.584 7.699 7.584 7.622 67,916 +0.04(+0.51%)
Jul 25, 2023 7.593 7.660 7.574 7.584 46,169 -0.04(-0.50%)
Jul 24, 2023 7.593 7.708 7.516 7.622 83,265 +0.06(+0.76%)
Jul 21, 2023 7.382 7.603 7.382 7.564 217,266 +0.12(+1.55%)
Jul 20, 2023 7.344 7.478 7.276 7.449 148,776 +0.08(+1.04%)
Jul 19, 2023 7.305 7.392 7.075 7.372 163,143 +0.06(+0.79%)
Jul 18, 2023 7.286 7.372 7.286 7.315 140,524 +0.01(+0.13%)
Jul 17, 2023 7.267 7.334 7.257 7.305 357,853 +0.03(+0.40%)
Jul 14, 2023 7.411 7.449 7.267 7.276 113,672 -0.12(-1.56%)
Jul 13, 2023 7.238 7.392 7.238 7.392 152,278 +0.16(+2.26%)
Jul 12, 2023 7.257 7.267 7.161 7.228 131,990 +0.08(+1.07%)
Jul 11, 2023 7.094 7.219 7.056 7.152 177,904 +0.06(+0.81%)
Jul 10, 2023 7.084 7.171 7.017 7.094 71,851 +0.05(+0.68%)
Jul 07, 2023 7.056 7.084 7.027 7.046 324,534 +0.02(+0.27%)
Jul 06, 2023 7.113 7.113 6.998 7.027 146,265 -0.10(-1.35%)
Jul 05, 2023 7.228 7.238 6.960 7.123 131,444 -0.08(-1.07%)
Jul 03, 2023 7.219 7.257 7.132 7.200 63,033 -0.04(-0.53%)
Jun 30, 2023 7.315 7.353 7.209 7.238 126,995 -0.03(-0.40%)
Jun 29, 2023 7.276 7.382 7.200 7.267 144,735 +0.00(+0.00%)
Jun 28, 2023 7.142 7.497 7.065 7.267 221,905 +0.15(+2.16%)
Jun 27, 2023 7.161 7.396 6.950 7.113 283,641 +0.00(+0.00%)
Jun 26, 2023 7.017 7.142 6.998 7.113 99,811 +0.08(+1.09%)
Jun 23, 2023 6.960 7.065 6.854 7.036 965,965 +0.04(+0.55%)
Jun 22, 2023 6.825 7.017 6.768 6.998 418,730 +0.16(+2.39%)
Jun 21, 2023 6.854 6.873 6.806 6.835 97,959 -0.03(-0.42%)
Jun 20, 2023 6.787 6.865 6.720 6.864 155,938 +0.05(+0.70%)
Jun 16, 2023 7.056 7.056 6.753 6.816 969,180 -0.09(-1.25%)
Jun 15, 2023 6.854 6.912 6.816 6.902 131,440 -0.47(-6.38%)
May 08, 2023 7.410 7.481 7.335 7.372 182,502 -0.05(-0.64%)
May 05, 2023 7.249 7.425 7.126 7.420 268,309 +0.27(+3.84%)
May 04, 2023 7.287 7.316 7.084 7.145 137,721 -0.19(-2.58%)
May 03, 2023 7.609 7.713 7.278 7.335 505,134 -0.27(-3.49%)
May 02, 2023 7.543 7.637 7.458 7.600 312,263 +0.02(+0.25%)
May 01, 2023 7.600 7.742 7.514 7.581 112,840 -0.06(-0.74%)
Apr 28, 2023 7.628 7.723 7.590 7.637 332,059 -0.01(-0.12%)
Apr 27, 2023 7.495 7.647 7.439 7.647 170,071 +0.20(+2.67%)
Apr 26, 2023 7.420 7.495 7.335 7.448 186,989 -0.04(-0.51%)
Apr 25, 2023 7.524 7.562 7.467 7.486 37,496 -0.10(-1.37%)
Apr 24, 2023 7.571 7.600 7.524 7.590 43,530 +0.01(+0.12%)
Apr 21, 2023 7.514 7.656 7.472 7.581 118,856 +0.05(+0.63%)
Apr 20, 2023 7.543 7.619 7.472 7.533 92,893 -0.06(-0.75%)
Apr 19, 2023 7.533 7.642 7.477 7.590 68,635 -0.01(-0.12%)
Apr 18, 2023 7.609 7.671 7.562 7.600 52,590 +0.02(+0.25%)
Apr 17, 2023 7.543 7.690 7.481 7.581 139,848 +0.07(+0.88%)
Apr 14, 2023 7.562 7.628 7.458 7.514 62,238 -0.04(-0.50%)
Apr 13, 2023 7.372 7.637 7.278 7.552 244,828 +0.18(+2.44%)
Apr 12, 2023 7.410 7.439 7.363 7.372 57,555 +0.00(+0.00%)
Apr 11, 2023 7.306 7.429 7.306 7.372 90,890 +0.10(+1.43%)
Apr 10, 2023 7.193 7.325 7.193 7.268 114,562 +0.01(+0.13%)
Apr 06, 2023 7.202 7.316 7.202 7.259 54,800 +0.04(+0.52%)
Apr 05, 2023 7.202 7.344 7.136 7.221 188,184 +0.10(+1.46%)
Apr 04, 2023 7.316 7.316 7.103 7.117 123,480 -0.19(-2.59%)
Apr 03, 2023 7.391 7.391 7.126 7.306 190,715 -0.09(-1.15%)
Mar 31, 2023 6.956 7.420 6.644 7.391 523,555 +0.15(+2.09%)
Mar 30, 2023 7.259 7.297 7.193 7.240 50,227 +0.06(+0.79%)
Mar 29, 2023 7.231 7.231 7.060 7.183 119,215 +0.02(+0.26%)
Mar 28, 2023 7.126 7.202 7.126 7.164 76,485 +0.00(+0.00%)
Mar 27, 2023 7.221 7.224 7.155 7.164 125,226 +0.03(+0.40%)
Mar 24, 2023 7.041 7.150 7.022 7.136 114,228 +0.03(+0.40%)
Mar 23, 2023 7.183 7.249 7.046 7.107 153,219 -0.08(-1.05%)
Mar 22, 2023 7.372 7.372 7.174 7.183 164,508 -0.24(-3.19%)
Mar 21, 2023 7.391 7.481 7.344 7.420 200,165 +0.15(+2.08%)
Mar 20, 2023 7.221 7.671 7.150 7.268 169,545 +0.09(+1.32%)
Mar 17, 2023 7.316 7.354 7.070 7.174 1,076,066 -0.21(-2.82%)
Mar 16, 2023 7.193 7.467 7.107 7.382 328,769 +0.09(+1.30%)
Mar 15, 2023 7.183 7.325 7.107 7.287 363,063 -0.06(-0.77%)
Mar 14, 2023 7.590 7.600 7.278 7.344 477,712 -0.07(-0.89%)
Mar 13, 2023 7.552 7.552 7.117 7.410 469,083 -0.26(-3.45%)
Mar 10, 2023 7.836 7.836 7.391 7.675 353,435 -0.21(-2.64%)
Mar 09, 2023 7.950 8.016 7.865 7.884 149,623 -0.09(-1.07%)
Mar 08, 2023 7.874 7.978 7.865 7.969 59,887 +0.14(+1.81%)
Mar 07, 2023 7.950 7.959 7.822 7.827 91,043 -0.10(-1.31%)
Mar 06, 2023 8.025 8.025 7.860 7.931 180,015 -0.05(-0.59%)
Mar 03, 2023 7.874 8.016 7.874 7.978 135,447 +0.18(+2.31%)
Mar 02, 2023 7.827 7.827 7.751 7.798 73,019 -0.03(-0.36%)
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.