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

Gcm Grosvenor Inc (NQ: GCMG )

9.280 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 9.270 9.350 9.180 9.280 151,599 +0.01(+0.11%)
Apr 17, 2024 9.420 9.455 9.225 9.270 154,878 -0.12(-1.28%)
Apr 16, 2024 9.220 9.420 9.220 9.390 80,070 +0.11(+1.19%)
Apr 15, 2024 9.480 9.490 9.260 9.280 89,307 -0.15(-1.59%)
Apr 12, 2024 9.340 9.490 9.295 9.430 101,441 +0.14(+1.51%)
Apr 11, 2024 9.240 9.340 9.200 9.290 82,418 +0.02(+0.22%)
Apr 10, 2024 9.200 9.300 9.140 9.270 157,261 -0.09(-0.96%)
Apr 09, 2024 9.370 9.390 9.210 9.360 58,774 -0.03(-0.32%)
Apr 08, 2024 9.370 9.420 9.315 9.390 52,869 +0.05(+0.59%)
Apr 05, 2024 9.350 9.380 9.279 9.335 63,497 -0.00(-0.05%)
Apr 04, 2024 9.430 9.490 9.295 9.340 115,596 -0.02(-0.21%)
Apr 03, 2024 9.260 9.450 9.230 9.360 169,037 +0.03(+0.32%)
Apr 02, 2024 9.390 9.450 8.880 9.330 156,674 -0.17(-1.79%)
Apr 01, 2024 9.660 9.700 9.480 9.500 206,582 -0.16(-1.66%)
Mar 28, 2024 9.300 9.670 9.275 9.660 904,196 +0.37(+3.98%)
Mar 27, 2024 9.280 9.355 9.240 9.290 177,027 +0.07(+0.76%)
Mar 26, 2024 9.100 9.230 9.100 9.220 371,190 +0.16(+1.77%)
Mar 25, 2024 9.060 9.170 9.005 9.060 136,715 +0.02(+0.22%)
Mar 22, 2024 8.980 9.060 8.980 9.040 145,551 +0.07(+0.78%)
Mar 21, 2024 9.000 9.060 8.918 8.970 346,204 -0.02(-0.22%)
Mar 20, 2024 8.840 9.050 8.830 8.990 182,993 +0.14(+1.58%)
Mar 19, 2024 8.810 8.910 8.810 8.850 99,950 +0.05(+0.57%)
Mar 18, 2024 8.930 8.950 8.800 8.800 194,479 -0.12(-1.35%)
Mar 15, 2024 8.700 8.930 8.530 8.920 476,377 +0.17(+1.94%)
Mar 14, 2024 8.720 8.770 8.650 8.750 142,985 +0.01(+0.11%)
Mar 13, 2024 8.670 8.740 8.670 8.740 150,711 +0.05(+0.58%)
Mar 12, 2024 8.870 8.900 8.680 8.690 93,040 -0.16(-1.81%)
Mar 11, 2024 8.660 8.885 8.660 8.850 191,050 +0.18(+2.08%)
Mar 08, 2024 8.680 8.750 8.610 8.670 312,949 +0.06(+0.70%)
Mar 07, 2024 8.560 8.680 8.490 8.610 231,045 +0.09(+1.12%)
Mar 06, 2024 8.490 8.520 8.380 8.515 70,257 +0.07(+0.77%)
Mar 05, 2024 8.520 8.520 8.380 8.450 123,677 +0.00(+0.00%)
Mar 04, 2024 8.540 8.560 8.445 8.450 87,131 -0.11(-1.29%)
Mar 01, 2024 8.500 8.560 8.440 8.560 507,185 +0.09(+1.06%)
Feb 29, 2024 8.330 8.510 8.315 8.470 393,642 +0.23(+2.79%)
Feb 28, 2024 8.319 8.368 8.240 8.240 131,887 -0.11(-1.30%)
Feb 27, 2024 8.467 8.467 8.329 8.349 67,072 -0.05(-0.59%)
Feb 26, 2024 8.329 8.408 8.304 8.398 100,819 +0.07(+0.83%)
Feb 23, 2024 8.398 8.398 8.309 8.329 104,638 -0.05(-0.59%)
Feb 22, 2024 8.477 8.506 8.319 8.378 644,033 -0.13(-1.51%)
Feb 21, 2024 8.329 8.516 8.260 8.506 366,709 +0.15(+1.77%)
Feb 20, 2024 8.635 8.694 8.279 8.358 248,699 -0.37(-4.19%)
Feb 16, 2024 8.704 8.842 8.556 8.724 627,160 +0.30(+3.51%)
Feb 15, 2024 8.418 8.497 8.319 8.428 414,722 +0.10(+1.18%)
Feb 14, 2024 8.595 8.748 8.072 8.329 258,465 -0.21(-2.43%)
Feb 13, 2024 8.862 8.862 7.944 8.536 351,001 -0.19(-2.15%)
Feb 12, 2024 8.684 8.743 8.576 8.724 187,625 +0.04(+0.45%)
Feb 09, 2024 8.585 8.783 8.526 8.684 159,995 +0.10(+1.15%)
Feb 08, 2024 8.497 8.585 8.497 8.585 90,062 +0.07(+0.81%)
Feb 07, 2024 8.487 8.536 8.349 8.516 77,208 +0.06(+0.70%)
Feb 06, 2024 8.437 8.477 8.428 8.457 51,965 +0.02(+0.23%)
Feb 05, 2024 8.398 8.487 8.339 8.437 80,294 -0.05(-0.58%)
Feb 02, 2024 8.477 8.546 8.472 8.487 57,897 -0.08(-0.92%)
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.