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: 2:28 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 (%)
Jun 30, 2023 7.235 7.273 7.130 7.159 128,400 -0.03(-0.40%)
Jun 29, 2023 7.197 7.301 7.121 7.187 146,337 +0.00(+0.00%)
Jun 28, 2023 7.064 7.415 6.988 7.187 224,361 +0.15(+2.16%)
Jun 27, 2023 7.083 7.316 6.874 7.035 286,780 +0.00(+0.00%)
Jun 26, 2023 6.940 7.064 6.921 7.035 100,916 +0.08(+1.09%)
Jun 23, 2023 6.884 6.988 6.779 6.959 976,655 +0.04(+0.55%)
Jun 22, 2023 6.751 6.940 6.694 6.921 423,364 +0.16(+2.39%)
Jun 21, 2023 6.779 6.798 6.732 6.760 99,043 -0.03(-0.42%)
Jun 20, 2023 6.713 6.790 6.646 6.789 157,663 +0.05(+0.70%)
Jun 16, 2023 6.978 6.978 6.679 6.741 979,905 -0.09(-1.25%)
Jun 15, 2023 6.779 6.836 6.741 6.827 132,894 -0.47(-6.38%)
May 08, 2023 7.329 7.399 7.254 7.292 184,522 -0.05(-0.64%)
May 05, 2023 7.170 7.343 7.048 7.339 271,279 +0.27(+3.84%)
May 04, 2023 7.208 7.236 7.006 7.067 139,245 -0.19(-2.58%)
May 03, 2023 7.526 7.629 7.198 7.254 510,724 -0.26(-3.49%)
May 02, 2023 7.460 7.554 7.376 7.516 315,719 +0.02(+0.25%)
May 01, 2023 7.516 7.657 7.432 7.498 114,088 -0.06(-0.74%)
Apr 28, 2023 7.545 7.638 7.507 7.554 335,734 -0.01(-0.12%)
Apr 27, 2023 7.413 7.563 7.357 7.563 171,953 +0.20(+2.67%)
Apr 26, 2023 7.339 7.413 7.254 7.367 189,058 -0.04(-0.51%)
Apr 25, 2023 7.442 7.479 7.385 7.404 37,911 -0.10(-1.37%)
Apr 24, 2023 7.488 7.516 7.442 7.507 44,011 +0.01(+0.12%)
Apr 21, 2023 7.432 7.573 7.390 7.498 120,171 +0.05(+0.63%)
Apr 20, 2023 7.460 7.535 7.390 7.451 93,921 -0.06(-0.75%)
Apr 19, 2023 7.451 7.559 7.395 7.507 69,395 -0.01(-0.12%)
Apr 18, 2023 7.526 7.587 7.479 7.516 53,172 +0.02(+0.25%)
Apr 17, 2023 7.460 7.605 7.399 7.498 141,396 +0.07(+0.88%)
Apr 14, 2023 7.479 7.545 7.376 7.432 62,927 -0.04(-0.50%)
Apr 13, 2023 7.292 7.554 7.198 7.470 247,537 +0.18(+2.44%)
Apr 12, 2023 7.329 7.357 7.282 7.292 58,192 +0.00(+0.00%)
Apr 11, 2023 7.226 7.348 7.226 7.292 91,896 +0.10(+1.43%)
Apr 10, 2023 7.114 7.245 7.114 7.189 115,830 +0.01(+0.13%)
Apr 06, 2023 7.123 7.236 7.123 7.179 55,406 +0.04(+0.52%)
Apr 05, 2023 7.123 7.264 7.058 7.142 190,266 +0.10(+1.46%)
Apr 04, 2023 7.236 7.236 7.025 7.039 124,846 -0.19(-2.59%)
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.