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 (%)
Jul 31, 2023 7.507 7.603 7.507 7.536 136,835 +0.07(+0.90%)
Jul 28, 2023 7.507 7.670 7.411 7.468 70,136 -0.03(-0.38%)
Jul 27, 2023 7.632 7.660 7.478 7.497 126,376 -0.12(-1.64%)
Jul 26, 2023 7.584 7.699 7.584 7.622 67,916 +0.04(+0.51%)
Jul 25, 2023 7.593 7.660 7.574 7.584 46,169 -0.04(-0.50%)
Jul 24, 2023 7.593 7.708 7.516 7.622 83,265 +0.06(+0.76%)
Jul 21, 2023 7.382 7.603 7.382 7.564 217,266 +0.12(+1.55%)
Jul 20, 2023 7.344 7.478 7.276 7.449 148,776 +0.08(+1.04%)
Jul 19, 2023 7.305 7.392 7.075 7.372 163,143 +0.06(+0.79%)
Jul 18, 2023 7.286 7.372 7.286 7.315 140,524 +0.01(+0.13%)
Jul 17, 2023 7.267 7.334 7.257 7.305 357,853 +0.03(+0.40%)
Jul 14, 2023 7.411 7.449 7.267 7.276 113,672 -0.12(-1.56%)
Jul 13, 2023 7.238 7.392 7.238 7.392 152,278 +0.16(+2.26%)
Jul 12, 2023 7.257 7.267 7.161 7.228 131,990 +0.08(+1.07%)
Jul 11, 2023 7.094 7.219 7.056 7.152 177,904 +0.06(+0.81%)
Jul 10, 2023 7.084 7.171 7.017 7.094 71,851 +0.05(+0.68%)
Jul 07, 2023 7.056 7.084 7.027 7.046 324,534 +0.02(+0.27%)
Jul 06, 2023 7.113 7.113 6.998 7.027 146,265 -0.10(-1.35%)
Jul 05, 2023 7.228 7.238 6.960 7.123 131,444 -0.08(-1.07%)
Jul 03, 2023 7.219 7.257 7.132 7.200 63,033 -0.04(-0.53%)
Jun 30, 2023 7.315 7.353 7.209 7.238 126,995 -0.03(-0.40%)
Jun 29, 2023 7.276 7.382 7.200 7.267 144,735 +0.00(+0.00%)
Jun 28, 2023 7.142 7.497 7.065 7.267 221,905 +0.15(+2.16%)
Jun 27, 2023 7.161 7.396 6.950 7.113 283,641 +0.00(+0.00%)
Jun 26, 2023 7.017 7.142 6.998 7.113 99,811 +0.08(+1.09%)
Jun 23, 2023 6.960 7.065 6.854 7.036 965,965 +0.04(+0.55%)
Jun 22, 2023 6.825 7.017 6.768 6.998 418,730 +0.16(+2.39%)
Jun 21, 2023 6.854 6.873 6.806 6.835 97,959 -0.03(-0.42%)
Jun 20, 2023 6.787 6.865 6.720 6.864 155,938 +0.05(+0.70%)
Jun 16, 2023 7.056 7.056 6.753 6.816 969,180 -0.09(-1.25%)
Jun 15, 2023 6.854 6.912 6.816 6.902 131,440 -0.47(-6.38%)
May 08, 2023 7.410 7.481 7.335 7.372 182,502 -0.05(-0.64%)
May 05, 2023 7.249 7.425 7.126 7.420 268,309 +0.27(+3.84%)
May 04, 2023 7.287 7.316 7.084 7.145 137,721 -0.19(-2.58%)
May 03, 2023 7.609 7.713 7.278 7.335 505,134 -0.27(-3.49%)
May 02, 2023 7.543 7.637 7.458 7.600 312,263 +0.02(+0.25%)
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.