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: 3:50 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 (%)
Feb 28, 2022 8.985 9.074 8.887 8.887 271,229 -0.10(-1.09%)
Feb 25, 2022 8.915 9.016 8.836 8.985 264,766 +0.06(+0.69%)
Feb 24, 2022 8.712 8.994 8.615 8.924 266,713 +0.03(+0.30%)
Feb 23, 2022 9.003 9.232 8.853 8.897 258,529 -0.11(-1.27%)
Feb 22, 2022 8.924 9.232 8.686 9.012 463,916 +0.05(+0.59%)
Feb 18, 2022 8.959 0 -0.05(-0.59%)
Feb 17, 2022 9.073 9.161 8.915 9.012 355,735 -0.10(-1.06%)
Feb 16, 2022 8.871 9.125 8.730 9.109 443,413 +0.30(+3.40%)
Feb 15, 2022 9.382 9.382 8.659 8.809 657,483 +0.62(+7.53%)
Feb 14, 2022 8.043 8.219 8.034 8.192 592,040 +0.18(+2.20%)
Feb 11, 2022 7.919 8.113 7.919 8.016 347,355 +0.07(+0.89%)
Feb 10, 2022 7.884 7.999 7.629 7.946 593,458 +0.00(+0.00%)
Feb 09, 2022 7.787 7.963 7.734 7.946 435,335 +0.18(+2.27%)
Feb 08, 2022 7.708 7.778 7.629 7.770 286,917 +0.09(+1.15%)
Feb 07, 2022 7.752 7.770 7.602 7.682 258,851 -0.08(-1.02%)
Feb 04, 2022 7.849 7.963 7.655 7.761 295,799 -0.09(-1.12%)
Feb 03, 2022 7.972 7.849 328,868 -0.11(-1.44%)
Feb 02, 2022 7.955 8.122 7.919 7.963 566,187 +0.03(+0.33%)
Feb 01, 2022 8.034 8.466 7.814 7.937 580,702 -0.07(-0.88%)
Jan 31, 2022 7.814 8.052 8.007 493,794 +0.22(+2.83%)
Jan 28, 2022 7.752 7.805 7.435 7.787 475,825 +0.02(+0.23%)
Jan 27, 2022 7.990 8.170 7.734 7.770 462,553 -0.17(-2.11%)
Jan 26, 2022 8.175 8.210 7.849 7.937 467,022 -0.18(-2.17%)
Jan 25, 2022 8.351 8.351 8.113 8.113 480,646 -0.33(-3.86%)
Jan 24, 2022 8.351 8.492 8.245 8.439 480,057 +0.03(+0.31%)
Jan 21, 2022 8.369 8.571 8.131 8.413 549,286 -0.03(-0.31%)
Jan 20, 2022 9.390 9.390 8.413 8.439 273,627 -0.15(-1.74%)
Jan 19, 2022 8.633 8.695 8.474 8.589 218,785 +0.00(+0.00%)
Jan 18, 2022 8.756 8.809 8.554 8.589 255,104 -0.18(-2.11%)
Jan 14, 2022 8.774 0 -0.12(-1.39%)
Jan 13, 2022 8.836 8.992 8.747 8.897 208,203 +0.02(+0.20%)
Jan 12, 2022 9.179 9.214 8.871 8.880 190,448 -0.24(-2.61%)
Jan 11, 2022 8.924 9.285 8.827 9.117 339,356 +0.22(+2.48%)
Jan 10, 2022 8.818 8.924 8.606 8.897 315,022 +0.08(+0.90%)
Jan 07, 2022 8.941 8.976 8.774 8.818 158,430 -0.18(-1.96%)
Jan 06, 2022 9.509 9.509 8.888 8.994 169,234 -0.10(-1.07%)
Jan 05, 2022 9.329 9.329 9.012 9.091 229,129 -0.06(-0.67%)
Jan 04, 2022 9.778 9.778 9.117 9.153 186,814 -0.11(-1.24%)
Jan 03, 2022 9.479 9.708 9.109 9.267 203,012 +0.02(+0.19%)
Dec 31, 2021 9.153 9.280 9.109 9.250 355,818 +0.12(+1.35%)
Dec 30, 2021 9.021 9.267 8.959 9.126 309,420 +0.10(+1.07%)
Dec 29, 2021 8.950 9.056 8.871 9.029 142,320 +0.06(+0.69%)
Dec 28, 2021 9.276 9.276 8.893 8.968 156,182 -0.03(-0.29%)
Dec 27, 2021 8.924 9.117 8.844 8.994 220,038 +0.11(+1.19%)
Dec 23, 2021 9.228 9.228 8.800 8.888 217,306 +0.03(+0.30%)
Dec 22, 2021 9.144 9.144 8.642 8.862 352,754 +0.07(+0.80%)
Dec 21, 2021 8.774 8.976 8.562 8.791 279,200 -0.01(-0.10%)
Dec 20, 2021 8.818 9.267 8.615 8.800 378,799 -0.07(-0.78%)
Dec 17, 2021 9.038 9.232 8.853 8.870 665,166 -0.10(-1.09%)
Dec 16, 2021 8.959 9.228 8.791 8.968 444,962 +0.15(+1.70%)
Dec 15, 2021 9.038 9.047 8.659 8.818 789,588 -0.17(-1.86%)
Dec 14, 2021 8.985 9.183 8.897 8.985 1,722,495 -0.20(-2.21%)
Dec 13, 2021 9.294 9.408 9.117 9.188 340,442 -0.14(-1.51%)
Dec 10, 2021 9.470 9.470 9.298 9.329 260,961 -0.14(-1.49%)
Dec 09, 2021 9.443 9.620 9.320 9.470 416,785 -0.04(-0.46%)
Dec 08, 2021 9.505 9.716 9.302 9.514 399,256 +0.04(+0.47%)
Dec 07, 2021 9.567 9.708 9.426 9.470 452,473 +0.01(+0.09%)
Dec 06, 2021 9.646 9.646 9.311 9.461 510,195 -0.15(-1.56%)
Dec 03, 2021 9.954 9.954 9.575 9.611 343,913 -0.28(-2.85%)
Dec 02, 2021 9.875 10.06 9.849 9.893 436,932 +0.01(+0.09%)
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.