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

Gcm Grosvenor Inc (NQ: GCMG )

9.890 -0.150 (-1.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2022 7.039 7.196 7.039 7.111 162,046 +0.08(+1.15%)
Jul 28, 2022 6.814 7.084 6.796 7.030 220,270 +0.26(+3.85%)
Jul 27, 2022 6.796 6.868 6.742 6.769 195,740 -0.01(-0.13%)
Jul 26, 2022 6.697 6.778 6.643 6.778 262,278 +0.07(+1.07%)
Jul 25, 2022 6.670 6.729 6.643 6.706 141,680 +0.05(+0.81%)
Jul 22, 2022 6.643 6.688 6.589 6.652 140,544 +0.04(+0.68%)
Jul 21, 2022 6.517 6.625 6.490 6.607 131,055 +0.05(+0.82%)
Jul 20, 2022 6.410 6.571 6.410 6.553 227,276 +0.17(+2.68%)
Jul 19, 2022 6.239 6.401 6.239 6.383 101,513 +0.17(+2.75%)
Jul 18, 2022 6.410 6.410 6.212 6.212 124,832 -0.13(-2.12%)
Jul 15, 2022 6.284 6.383 6.248 6.347 169,444 +0.16(+2.62%)
Jul 14, 2022 6.113 6.230 6.068 6.185 107,926 -0.01(-0.15%)
Jul 13, 2022 6.176 6.284 6.131 6.194 122,718 -0.03(-0.43%)
Jul 12, 2022 6.140 6.351 6.140 6.221 201,162 +0.09(+1.47%)
Jul 11, 2022 6.230 6.297 6.108 6.131 195,829 -0.11(-1.73%)
Jul 08, 2022 6.365 6.553 6.221 6.239 257,263 -0.16(-2.53%)
Jul 07, 2022 6.239 6.446 6.239 6.401 222,205 +0.18(+2.89%)
Jul 06, 2022 6.383 6.383 6.104 6.221 276,417 -0.15(-2.40%)
Jul 05, 2022 6.320 6.481 6.048 6.374 423,768 +0.07(+1.14%)
Jul 01, 2022 6.176 6.311 6.059 6.302 253,872 +0.14(+2.34%)
Jun 30, 2022 5.996 6.203 5.951 6.158 269,899 +0.13(+2.24%)
Jun 29, 2022 5.978 6.036 5.915 6.023 216,911 -0.02(-0.30%)
Jun 28, 2022 6.185 6.333 6.014 6.041 161,617 -0.10(-1.61%)
Jun 27, 2022 6.194 6.302 6.108 6.140 215,278 -0.02(-0.29%)
Jun 24, 2022 6.194 6.383 6.077 6.158 754,837 +0.00(+0.00%)
Jun 23, 2022 5.906 6.203 5.906 6.158 274,387 +0.24(+4.10%)
Jun 22, 2022 5.906 6.275 5.807 5.915 279,883 -0.01(-0.15%)
Jun 21, 2022 6.077 6.131 5.915 5.924 232,535 -0.05(-0.90%)
Jun 17, 2022 5.780 6.001 5.780 5.978 432,160 +0.18(+3.10%)
Jun 16, 2022 6.122 6.122 5.627 5.798 578,978 -0.42(-6.79%)
Jun 15, 2022 6.185 6.311 6.131 6.221 254,977 +0.02(+0.29%)
Jun 14, 2022 6.410 6.428 6.140 6.203 309,018 -0.24(-3.77%)
Jun 13, 2022 6.455 6.526 6.329 6.446 478,905 -0.15(-2.32%)
Jun 10, 2022 7.021 7.021 6.571 6.598 622,135 -0.44(-6.26%)
Jun 09, 2022 6.985 7.110 6.850 7.039 263,334 +0.04(+0.64%)
Jun 08, 2022 7.084 7.138 6.980 6.994 166,608 -0.10(-1.39%)
Jun 07, 2022 7.039 7.273 6.994 7.093 232,213 +0.02(+0.25%)
Jun 06, 2022 7.201 7.317 7.070 7.075 296,038 -0.09(-1.25%)
Jun 03, 2022 7.282 7.282 7.138 7.165 203,537 -0.10(-1.36%)
Jun 02, 2022 7.138 7.317 7.138 7.264 348,687 +0.13(+1.76%)
Jun 01, 2022 7.407 7.434 7.039 7.138 370,762 -0.22(-3.05%)
May 31, 2022 7.497 7.623 7.335 7.362 322,165 -0.13(-1.68%)
May 27, 2022 7.337 7.550 7.337 7.488 252,725 +0.17(+2.31%)
May 26, 2022 7.391 7.488 7.302 7.320 239,902 +0.01(+0.12%)
May 25, 2022 7.142 7.382 7.106 7.311 224,113 +0.17(+2.36%)
May 24, 2022 7.222 7.240 7.062 7.142 414,912 -0.11(-1.47%)
May 23, 2022 7.222 7.306 7.115 7.248 336,939 +0.12(+1.75%)
May 20, 2022 7.169 7.213 6.929 7.124 403,460 +0.03(+0.38%)
May 19, 2022 7.071 7.177 6.911 7.097 336,087 -0.01(-0.12%)
May 18, 2022 7.346 7.391 7.035 7.106 526,801 -0.28(-3.85%)
May 17, 2022 7.275 7.453 7.177 7.391 398,750 +0.21(+2.97%)
May 16, 2022 7.240 7.266 7.066 7.177 327,864 -0.09(-1.22%)
May 13, 2022 7.275 7.337 7.137 7.266 420,409 +0.00(+0.00%)
May 12, 2022 7.248 7.399 7.133 7.266 429,967 +0.04(+0.61%)
May 11, 2022 7.630 7.670 7.151 7.222 578,302 -0.45(-5.90%)
May 10, 2022 7.710 8.057 7.542 7.675 458,936 -0.03(-0.35%)
May 09, 2022 7.497 7.728 7.355 7.702 1,240,989 +0.20(+2.60%)
May 06, 2022 7.533 7.595 7.408 7.506 540,612 -0.03(-0.35%)
May 05, 2022 7.399 7.630 7.355 7.533 802,617 +0.08(+1.07%)
May 04, 2022 7.417 7.488 7.204 7.453 290,083 +0.09(+1.21%)
May 03, 2022 7.266 7.386 7.151 7.364 490,284 +0.12(+1.59%)
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.