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 (%)
Mar 31, 2022 8.811 8.882 8.703 8.721 242,814 -0.11(-1.22%)
Mar 30, 2022 8.972 9.053 8.829 8.829 226,437 -0.13(-1.50%)
Mar 29, 2022 9.026 9.206 8.936 8.963 320,629 -0.03(-0.30%)
Mar 28, 2022 9.044 9.138 8.923 8.990 239,326 -0.11(-1.18%)
Mar 25, 2022 9.260 9.296 9.062 9.098 159,534 -0.11(-1.17%)
Mar 24, 2022 9.278 9.367 9.179 9.206 129,209 -0.11(-1.16%)
Mar 23, 2022 9.376 9.689 9.305 9.314 128,161 -0.08(-0.86%)
Mar 22, 2022 9.547 9.664 9.376 9.394 207,400 -0.17(-1.78%)
Mar 21, 2022 9.502 9.709 9.358 9.565 144,445 -0.12(-1.21%)
Mar 18, 2022 9.556 9.754 9.511 9.682 790,560 +0.15(+1.60%)
Mar 17, 2022 9.448 9.594 9.448 9.529 246,860 +0.05(+0.57%)
Mar 16, 2022 9.376 9.502 9.233 9.475 306,018 +0.13(+1.44%)
Mar 15, 2022 9.206 9.385 9.206 9.340 233,861 +0.14(+1.56%)
Mar 14, 2022 9.206 9.282 9.067 9.197 182,708 -0.01(-0.10%)
Mar 11, 2022 9.188 9.251 9.134 9.206 133,056 +0.04(+0.49%)
Mar 10, 2022 9.134 9.269 8.954 9.161 118,429 -0.06(-0.68%)
Mar 09, 2022 9.089 9.296 9.089 9.224 122,908 +0.20(+2.19%)
Mar 08, 2022 9.251 9.251 9.017 9.026 287,880 -0.25(-2.71%)
Mar 07, 2022 9.269 9.349 9.152 9.278 401,061 -0.03(-0.29%)
Mar 04, 2022 9.349 9.381 9.107 9.305 281,783 -0.13(-1.33%)
Mar 03, 2022 9.403 9.466 9.305 9.430 273,568 +0.05(+0.57%)
Mar 02, 2022 9.053 9.394 9.031 9.376 514,292 +0.32(+3.57%)
Mar 01, 2022 8.918 9.071 8.891 9.053 488,525 +0.08(+0.90%)
Feb 28, 2022 9.071 9.161 8.972 8.972 268,664 -0.10(-1.09%)
Feb 25, 2022 9.000 9.102 8.920 9.071 262,262 +0.06(+0.69%)
Feb 24, 2022 8.795 9.080 8.698 9.009 264,191 +0.03(+0.30%)
Feb 23, 2022 9.089 9.320 8.938 8.982 256,085 -0.12(-1.27%)
Feb 22, 2022 9.009 9.320 8.769 9.098 459,529 +0.05(+0.59%)
Feb 18, 2022 9.044 0 -0.05(-0.59%)
Feb 17, 2022 9.160 9.249 9.000 9.098 352,371 -0.10(-1.06%)
Feb 16, 2022 8.955 9.212 8.813 9.196 439,221 +0.30(+3.40%)
Feb 15, 2022 9.471 9.471 8.742 8.893 651,266 +0.62(+7.53%)
Feb 14, 2022 8.119 8.297 8.111 8.271 586,441 +0.18(+2.20%)
Feb 11, 2022 7.995 8.191 7.995 8.093 344,070 +0.07(+0.89%)
Feb 10, 2022 7.959 8.075 7.701 8.022 587,846 +0.00(+0.00%)
Feb 09, 2022 7.862 8.039 7.808 8.022 431,219 +0.18(+2.27%)
Feb 08, 2022 7.782 7.853 7.701 7.844 284,204 +0.09(+1.15%)
Feb 07, 2022 7.826 7.844 7.675 7.755 256,403 -0.08(-1.02%)
Feb 04, 2022 7.924 8.039 7.728 7.835 293,002 -0.09(-1.12%)
Feb 03, 2022 8.048 7.924 325,758 -0.12(-1.44%)
Feb 02, 2022 8.031 8.200 7.995 8.039 560,833 +0.03(+0.33%)
Feb 01, 2022 8.111 8.546 7.888 8.013 575,211 -0.07(-0.88%)
Jan 31, 2022 7.888 8.128 8.084 489,125 +0.22(+2.83%)
Jan 28, 2022 7.826 7.879 7.506 7.862 471,326 +0.02(+0.23%)
Jan 27, 2022 8.066 8.248 7.808 7.844 458,179 -0.17(-2.11%)
Jan 26, 2022 8.253 8.288 7.924 8.013 462,606 -0.18(-2.17%)
Jan 25, 2022 8.431 8.431 8.191 8.191 476,101 -0.33(-3.86%)
Jan 24, 2022 8.431 8.573 8.324 8.520 475,518 +0.03(+0.31%)
Jan 21, 2022 8.449 8.653 8.208 8.493 544,092 -0.03(-0.31%)
Jan 20, 2022 9.480 9.480 8.493 8.520 271,040 -0.15(-1.74%)
Jan 19, 2022 8.715 8.778 8.555 8.671 216,716 +0.00(+0.00%)
Jan 18, 2022 8.840 8.893 8.635 8.671 252,692 -0.19(-2.11%)
Jan 14, 2022 8.858 0 -0.12(-1.39%)
Jan 13, 2022 8.920 9.078 8.831 8.982 206,234 +0.02(+0.20%)
Jan 12, 2022 9.267 9.302 8.955 8.964 188,648 -0.24(-2.61%)
Jan 11, 2022 9.009 9.373 8.911 9.204 336,147 +0.22(+2.48%)
Jan 10, 2022 8.902 9.009 8.689 8.982 312,043 +0.08(+0.90%)
Jan 07, 2022 9.027 9.062 8.858 8.902 156,932 -0.18(-1.96%)
Jan 06, 2022 9.600 9.600 8.973 9.080 167,634 -0.10(-1.07%)
Jan 05, 2022 9.418 9.418 9.098 9.178 226,962 -0.06(-0.67%)
Jan 04, 2022 9.871 9.871 9.204 9.240 185,047 -0.12(-1.24%)
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.