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

Gcm Grosvenor Inc (NQ: GCMG )

9.630 -0.160 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 28, 2021 10.41 10.55 10.25 10.34 782,458 -0.03(-0.25%)
May 27, 2021 10.40 10.44 10.15 10.36 636,995 -0.16(-1.55%)
May 26, 2021 10.25 10.57 10.20 10.53 782,762 +0.28(+2.77%)
May 25, 2021 10.38 10.54 10.19 10.24 642,537 -0.15(-1.41%)
May 24, 2021 10.81 10.81 10.30 10.39 704,684 -0.29(-2.74%)
May 21, 2021 10.73 10.87 10.57 10.68 287,281 -0.07(-0.64%)
May 20, 2021 10.94 11.10 10.71 10.75 791,224 -0.15(-1.42%)
May 19, 2021 10.62 10.94 10.60 10.90 294,175 +0.04(+0.40%)
May 18, 2021 10.65 10.93 10.37 10.86 424,324 +0.27(+2.51%)
May 17, 2021 10.38 10.88 10.30 10.59 319,003 +0.11(+1.07%)
May 14, 2021 10.46 10.96 10.38 10.48 582,156 +0.17(+1.67%)
May 13, 2021 10.87 10.87 10.29 10.31 407,056 +0.19(+1.87%)
May 12, 2021 10.81 10.85 10.09 10.12 470,999 -0.75(-6.88%)
May 11, 2021 10.98 11.12 10.82 10.87 366,331 -0.27(-2.39%)
May 10, 2021 11.49 11.50 11.09 11.14 264,860 -0.38(-3.28%)
May 07, 2021 11.38 11.57 11.17 11.51 379,492 +0.09(+0.83%)
May 06, 2021 11.47 11.64 11.29 11.42 328,727 +0.01(+0.07%)
May 05, 2021 11.52 11.61 11.40 11.41 360,742 -0.09(-0.75%)
May 04, 2021 11.20 11.54 11.02 11.50 520,671 +0.18(+1.60%)
May 03, 2021 11.43 11.58 11.14 11.32 581,788 -0.02(-0.15%)
Apr 30, 2021 11.36 11.50 11.31 11.33 328,794 -0.08(-0.68%)
Apr 29, 2021 11.42 11.51 11.25 11.41 727,484 +0.03(+0.23%)
Apr 28, 2021 11.20 11.38 11.12 11.38 1,014,737 +0.21(+1.92%)
Apr 27, 2021 11.21 11.32 11.10 11.17 658,070 +0.02(+0.15%)
Apr 26, 2021 11.03 11.23 10.90 11.15 355,266 +0.15(+1.33%)
Apr 23, 2021 10.84 11.20 10.71 11.01 601,956 +0.59(+5.69%)
Apr 22, 2021 10.10 10.56 9.898 10.41 336,500 +0.35(+3.50%)
Apr 21, 2021 9.958 10.12 9.666 10.06 376,645 +0.10(+1.04%)
Apr 20, 2021 10.27 10.31 9.795 9.958 325,030 -0.36(-3.50%)
Apr 19, 2021 10.30 10.41 10.19 10.32 349,585 -0.01(-0.08%)
Apr 16, 2021 10.59 10.82 10.30 10.33 306,332 -0.20(-1.88%)
Apr 15, 2021 10.48 10.76 10.23 10.53 210,021 +0.11(+1.07%)
Apr 14, 2021 10.47 10.75 10.37 10.41 278,644 -0.09(-0.90%)
Apr 13, 2021 10.28 10.65 10.22 10.51 427,056 +0.15(+1.49%)
Apr 12, 2021 10.40 10.57 10.22 10.35 293,197 -0.06(-0.58%)
Apr 09, 2021 10.48 10.62 10.37 10.41 285,382 -0.08(-0.74%)
Apr 08, 2021 10.69 10.76 10.47 10.49 363,003 -0.20(-1.85%)
Apr 07, 2021 10.70 10.87 10.57 10.69 609,827 -0.12(-1.11%)
Apr 06, 2021 10.64 11.15 10.45 10.81 431,445 +0.15(+1.45%)
Apr 05, 2021 10.81 11.16 10.50 10.65 463,331 +0.00(+0.00%)
Apr 01, 2021 10.24 10.83 10.22 10.65 365,224 +0.43(+4.20%)
Mar 31, 2021 10.49 10.49 10.22 10.22 371,494 -0.25(-2.38%)
Mar 30, 2021 10.55 10.68 10.39 10.47 234,447 -0.09(-0.89%)
Mar 29, 2021 10.83 10.92 10.40 10.57 245,682 -0.40(-3.61%)
Mar 26, 2021 10.77 11.04 10.63 10.96 600,559 +0.29(+2.74%)
Mar 25, 2021 10.49 10.75 10.40 10.67 414,318 +0.18(+1.68%)
Mar 24, 2021 10.93 11.07 10.42 10.50 288,731 -0.30(-2.82%)
Mar 23, 2021 11.05 11.16 10.76 10.80 319,577 -0.20(-1.80%)
Mar 22, 2021 10.93 11.08 10.84 11.00 393,138 +0.03(+0.23%)
Mar 19, 2021 11.04 11.25 10.80 10.97 1,672,373 -0.05(-0.47%)
Mar 18, 2021 11.12 11.27 10.98 11.02 656,086 -0.13(-1.16%)
Mar 17, 2021 11.41 11.41 10.96 11.15 505,701 +0.09(+0.78%)
Mar 16, 2021 11.15 11.23 10.84 11.07 467,340 -0.09(-0.77%)
Mar 15, 2021 11.21 11.26 11.07 11.15 435,674 +0.07(+0.62%)
Mar 12, 2021 11.17 11.28 11.07 11.08 351,141 -0.06(-0.54%)
Mar 11, 2021 11.21 11.31 11.14 11.14 372,294 -0.12(-1.07%)
Mar 10, 2021 11.32 11.37 11.02 11.26 292,248 -0.05(-0.46%)
Mar 09, 2021 11.17 11.38 11.17 11.32 484,832 +0.14(+1.23%)
Mar 08, 2021 10.71 11.32 10.69 11.18 653,046 +0.42(+3.91%)
Mar 05, 2021 10.95 11.01 10.59 10.76 516,644 +0.05(+0.48%)
Mar 04, 2021 11.26 11.26 10.65 10.71 740,425 -0.51(-4.52%)
Mar 03, 2021 11.32 11.41 10.93 11.21 2,362,111 -0.09(-0.84%)
Mar 02, 2021 11.25 11.60 11.17 11.31 911,317 +0.10(+0.92%)
Mar 01, 2021 10.73 11.32 10.73 11.20 582,390 +0.51(+4.74%)
Feb 26, 2021 10.62 11.38 10.62 10.70 324,255 +0.06(+0.57%)
Feb 25, 2021 11.14 11.66 10.56 10.64 548,852 -0.63(-5.61%)
Feb 24, 2021 11.09 11.46 11.09 11.27 567,911 +0.12(+1.07%)
Feb 23, 2021 11.32 11.51 10.96 11.15 556,029 +0.17(+1.56%)
Feb 22, 2021 11.13 11.30 10.78 10.98 380,453 -0.21(-1.91%)
Feb 19, 2021 11.14 11.54 11.12 11.19 299,980 +0.06(+0.54%)
Feb 18, 2021 11.22 11.50 11.07 11.13 332,901 -0.14(-1.21%)
Feb 17, 2021 11.29 11.48 11.13 11.27 113,823 +0.00(+0.00%)
Feb 16, 2021 11.41 11.53 11.12 11.27 118,725 -0.13(-1.13%)
Feb 12, 2021 11.46 11.58 11.24 11.40 155,428 -0.09(-0.82%)
Feb 11, 2021 11.68 11.68 11.14 11.49 225,839 -0.14(-1.18%)
Feb 10, 2021 11.52 11.67 11.30 11.63 312,163 +0.14(+1.19%)
Feb 09, 2021 11.41 11.54 11.26 11.49 388,818 +0.07(+0.60%)
Feb 08, 2021 11.37 11.54 11.31 11.42 84,023 -0.02(-0.15%)
Feb 05, 2021 11.18 11.56 10.87 11.44 242,908 +0.33(+3.00%)
Feb 04, 2021 10.87 11.19 10.87 11.11 52,289 -0.09(-0.76%)
Feb 03, 2021 11.25 11.46 11.05 11.19 116,667 -0.09(-0.83%)
Feb 02, 2021 11.40 11.71 11.06 11.29 148,547 -0.03(-0.23%)
Feb 01, 2021 11.14 11.35 10.99 11.31 278,085 +0.23(+2.08%)
Jan 29, 2021 10.95 11.55 10.57 11.08 275,187 +0.00(+0.00%)
Jan 28, 2021 10.79 11.38 10.56 11.08 270,468 +0.18(+1.65%)
Jan 27, 2021 11.30 11.80 10.90 10.90 564,705 -0.74(-6.39%)
Jan 26, 2021 11.36 11.67 11.15 11.65 803,682 +0.27(+2.41%)
Jan 25, 2021 11.34 11.53 10.91 11.37 274,470 -0.08(-0.67%)
Jan 22, 2021 11.36 11.50 11.21 11.45 170,632 +0.05(+0.45%)
Jan 21, 2021 11.46 11.59 11.16 11.40 330,376 -0.07(-0.60%)
Jan 20, 2021 11.24 11.56 11.24 11.47 744,224 +0.27(+2.44%)
Jan 19, 2021 11.43 11.63 11.13 11.19 338,269 -0.14(-1.21%)
Jan 15, 2021 11.52 11.63 11.20 11.33 315,535 -0.08(-0.67%)
Jan 14, 2021 11.41 11.58 11.07 11.41 393,917 +0.17(+1.52%)
Jan 13, 2021 10.47 11.96 10.47 11.24 903,594 -0.19(-1.65%)
Jan 12, 2021 11.52 11.91 11.32 11.42 429,078 -0.03(-0.30%)
Jan 11, 2021 11.08 11.55 11.03 11.46 711,113 +0.13(+1.13%)
Jan 08, 2021 11.01 11.37 10.69 11.33 838,543 +0.38(+3.52%)
Jan 07, 2021 10.97 11.46 10.06 10.94 2,795,440 -0.09(-0.78%)
Jan 06, 2021 10.83 11.24 10.35 11.03 1,185,252 +0.24(+2.22%)
Jan 05, 2021 10.50 11.08 10.50 10.79 221,390 +0.30(+2.85%)
Jan 04, 2021 11.41 11.51 10.28 10.49 255,446 -0.90(-7.88%)
Dec 31, 2020 11.39 11.39 11.39 638,153 +0.06(+0.53%)
Dec 30, 2020 11.83 11.84 11.22 11.33 638,153 -0.50(-4.26%)
Dec 29, 2020 11.66 11.95 11.36 11.83 3,444,434 +0.12(+1.02%)
Dec 28, 2020 11.63 11.81 11.33 11.71 784,985 +0.09(+0.74%)
Dec 24, 2020 11.62 11.81 10.50 11.63 667,560 +0.08(+0.67%)
Dec 23, 2020 11.55 11.68 11.20 11.55 1,068,272 -0.13(-1.10%)
Dec 22, 2020 10.90 12.12 10.86 11.68 3,195,184 +0.68(+6.14%)
Dec 21, 2020 10.77 11.00 10.41 11.00 3,796,549 +0.15(+1.42%)
Dec 18, 2020 10.90 11.57 10.29 10.85 6,130,956 +0.04(+0.40%)
Dec 17, 2020 11.18 11.41 10.31 10.81 4,417,012 +0.43(+4.12%)
Dec 16, 2020 10.89 11.00 9.953 10.38 4,430,398 -0.56(-5.08%)
Dec 15, 2020 11.44 11.44 10.79 10.94 1,505,836 -0.80(-6.85%)
Dec 14, 2020 11.95 12.59 11.02 11.74 1,975,772 -0.17(-1.44%)
Dec 11, 2020 12.28 13.13 10.96 11.91 1,910,872 -0.12(-0.99%)
Dec 10, 2020 11.33 12.33 10.90 12.03 1,535,842 +0.63(+5.55%)
Dec 09, 2020 10.69 12.11 10.66 11.40 2,668,136 +0.71(+6.64%)
Dec 08, 2020 10.05 10.86 9.465 10.69 1,161,977 +0.22(+2.12%)
Dec 07, 2020 9.217 10.77 9.128 10.47 3,570,965 +1.34(+14.71%)
Dec 04, 2020 8.833 9.123 8.670 9.123 592,594 +0.21(+2.30%)
Dec 03, 2020 8.756 8.952 8.337 8.918 969,877 +0.19(+2.15%)
Dec 02, 2020 8.191 8.884 7.747 8.730 655,818 +0.60(+7.36%)
Dec 01, 2020 8.114 8.132 7.695 8.132 804,180 +0.01(+0.11%)
Nov 30, 2020 8.226 8.388 7.781 8.123 774,775 +0.00(+0.00%)
Nov 27, 2020 8.183 8.320 7.952 8.123 31,810 -0.09(-1.04%)
Nov 25, 2020 8.816 8.816 8.106 8.209 314,599 -0.25(-2.93%)
Nov 24, 2020 8.713 9.310 8.263 8.456 377,376 -0.04(-0.50%)
Nov 23, 2020 8.679 9.300 8.267 8.499 280,857 -0.05(-0.60%)
Nov 20, 2020 9.867 9.867 7.943 8.551 409,915 -0.51(-5.66%)
Nov 19, 2020 9.038 9.461 8.867 9.064 437,183 -0.26(-2.75%)
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.