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

Gcm Grosvenor Inc (NQ: GCMG )

9.805 -0.085 (-0.86%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 7, 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 (%)
Sep 30, 2022 7.056 7.229 7.011 7.184 209,851 +0.15(+2.07%)
Sep 29, 2022 7.138 7.138 6.947 7.038 433,191 -0.14(-1.90%)
Sep 28, 2022 7.193 7.238 7.165 7.175 222,044 +0.04(+0.51%)
Sep 27, 2022 7.211 7.247 7.093 7.138 580,427 -0.02(-0.25%)
Sep 26, 2022 6.974 7.202 6.974 7.156 721,872 +0.17(+2.48%)
Sep 23, 2022 7.439 7.439 6.965 6.983 594,628 -0.39(-5.31%)
Sep 22, 2022 7.466 7.502 7.321 7.375 470,265 -0.13(-1.70%)
Sep 21, 2022 7.603 7.657 7.466 7.502 341,709 -0.04(-0.48%)
Sep 20, 2022 7.566 7.575 7.452 7.539 565,976 -0.14(-1.78%)
Sep 19, 2022 7.621 7.694 7.411 7.675 396,545 +0.12(+1.57%)
Sep 16, 2022 7.457 7.621 7.311 7.557 1,209,666 +0.07(+0.97%)
Sep 15, 2022 7.466 7.593 7.411 7.484 411,993 -0.03(-0.36%)
Sep 14, 2022 7.338 7.530 7.302 7.511 514,366 +0.19(+2.61%)
Sep 13, 2022 7.375 7.375 7.238 7.320 233,357 -0.11(-1.47%)
Sep 12, 2022 7.420 7.457 7.379 7.430 106,763 +0.02(+0.25%)
Sep 09, 2022 7.165 7.411 7.011 7.411 195,214 +0.26(+3.69%)
Sep 08, 2022 7.074 7.299 6.892 7.147 160,775 +0.01(+0.13%)
Sep 07, 2022 7.111 7.275 7.084 7.138 299,385 -0.02(-0.25%)
Sep 06, 2022 7.120 7.238 7.065 7.156 290,938 +0.09(+1.29%)
Sep 02, 2022 7.184 7.311 6.992 7.065 166,314 -0.03(-0.39%)
Sep 01, 2022 7.111 7.211 6.983 7.093 335,068 -0.05(-0.76%)
Aug 31, 2022 7.202 7.266 7.097 7.147 150,892 +0.05(+0.64%)
Aug 30, 2022 7.165 7.237 7.039 7.102 293,004 -0.06(-0.88%)
Aug 29, 2022 7.093 7.241 7.093 7.165 144,471 +0.00(+0.00%)
Aug 26, 2022 7.398 7.398 7.129 7.165 192,486 -0.20(-2.69%)
Aug 25, 2022 7.470 7.479 7.335 7.362 107,268 -0.02(-0.24%)
Aug 24, 2022 7.228 7.430 7.201 7.380 182,551 +0.14(+1.99%)
Aug 23, 2022 7.326 7.353 7.192 7.237 253,226 -0.07(-0.98%)
Aug 22, 2022 7.434 7.434 7.291 7.309 190,049 -0.18(-2.40%)
Aug 19, 2022 7.533 7.533 7.389 7.488 261,297 -0.10(-1.30%)
Aug 18, 2022 7.650 7.655 7.569 7.587 166,326 -0.05(-0.71%)
Aug 17, 2022 7.740 7.740 7.605 7.641 214,011 -0.13(-1.62%)
Aug 16, 2022 7.695 7.848 7.682 7.767 164,742 +0.03(+0.35%)
Aug 15, 2022 7.794 7.830 7.704 7.740 98,515 -0.06(-0.81%)
Aug 12, 2022 7.704 7.920 7.695 7.803 238,686 +0.14(+1.88%)
Aug 11, 2022 7.632 7.722 7.623 7.659 531,199 +0.03(+0.35%)
Aug 10, 2022 7.398 7.727 7.398 7.632 337,160 +0.31(+4.30%)
Aug 09, 2022 8.091 8.091 7.192 7.317 455,022 -0.14(-1.93%)
Aug 08, 2022 7.389 7.529 7.380 7.461 455,772 +0.09(+1.22%)
Aug 05, 2022 7.389 7.416 7.335 7.371 110,765 -0.05(-0.73%)
Aug 04, 2022 7.353 7.434 7.309 7.425 103,479 +0.09(+1.23%)
Aug 03, 2022 7.228 7.362 7.210 7.335 310,498 +0.15(+2.13%)
Aug 02, 2022 7.138 7.255 7.066 7.183 185,925 +0.04(+0.50%)
Aug 01, 2022 7.075 7.165 7.070 7.147 156,582 +0.04(+0.51%)
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%)
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.