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

Gcm Grosvenor Inc (NQ: GCMG )

9.860 -0.040 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2023 7.628 7.723 7.590 7.637 332,059 -0.01(-0.12%)
Apr 27, 2023 7.495 7.647 7.439 7.647 170,071 +0.20(+2.67%)
Apr 26, 2023 7.420 7.495 7.335 7.448 186,989 -0.04(-0.51%)
Apr 25, 2023 7.524 7.562 7.467 7.486 37,496 -0.10(-1.37%)
Apr 24, 2023 7.571 7.600 7.524 7.590 43,530 +0.01(+0.12%)
Apr 21, 2023 7.514 7.656 7.472 7.581 118,856 +0.05(+0.63%)
Apr 20, 2023 7.543 7.619 7.472 7.533 92,893 -0.06(-0.75%)
Apr 19, 2023 7.533 7.642 7.477 7.590 68,635 -0.01(-0.12%)
Apr 18, 2023 7.609 7.671 7.562 7.600 52,590 +0.02(+0.25%)
Apr 17, 2023 7.543 7.690 7.481 7.581 139,848 +0.07(+0.88%)
Apr 14, 2023 7.562 7.628 7.458 7.514 62,238 -0.04(-0.50%)
Apr 13, 2023 7.372 7.637 7.278 7.552 244,828 +0.18(+2.44%)
Apr 12, 2023 7.410 7.439 7.363 7.372 57,555 +0.00(+0.00%)
Apr 11, 2023 7.306 7.429 7.306 7.372 90,890 +0.10(+1.43%)
Apr 10, 2023 7.193 7.325 7.193 7.268 114,562 +0.01(+0.13%)
Apr 06, 2023 7.202 7.316 7.202 7.259 54,800 +0.04(+0.52%)
Apr 05, 2023 7.202 7.344 7.136 7.221 188,184 +0.10(+1.46%)
Apr 04, 2023 7.316 7.316 7.103 7.117 123,480 -0.19(-2.59%)
Apr 03, 2023 7.391 7.391 7.126 7.306 190,715 -0.09(-1.15%)
Mar 31, 2023 6.956 7.420 6.644 7.391 523,555 +0.15(+2.09%)
Mar 30, 2023 7.259 7.297 7.193 7.240 50,227 +0.06(+0.79%)
Mar 29, 2023 7.231 7.231 7.060 7.183 119,215 +0.02(+0.26%)
Mar 28, 2023 7.126 7.202 7.126 7.164 76,485 +0.00(+0.00%)
Mar 27, 2023 7.221 7.224 7.155 7.164 125,226 +0.03(+0.40%)
Mar 24, 2023 7.041 7.150 7.022 7.136 114,228 +0.03(+0.40%)
Mar 23, 2023 7.183 7.249 7.046 7.107 153,219 -0.08(-1.05%)
Mar 22, 2023 7.372 7.372 7.174 7.183 164,508 -0.24(-3.19%)
Mar 21, 2023 7.391 7.481 7.344 7.420 200,165 +0.15(+2.08%)
Mar 20, 2023 7.221 7.671 7.150 7.268 169,545 +0.09(+1.32%)
Mar 17, 2023 7.316 7.354 7.070 7.174 1,076,066 -0.21(-2.82%)
Mar 16, 2023 7.193 7.467 7.107 7.382 328,769 +0.09(+1.30%)
Mar 15, 2023 7.183 7.325 7.107 7.287 363,063 -0.06(-0.77%)
Mar 14, 2023 7.590 7.600 7.278 7.344 477,712 -0.07(-0.89%)
Mar 13, 2023 7.552 7.552 7.117 7.410 469,083 -0.26(-3.45%)
Mar 10, 2023 7.836 7.836 7.391 7.675 353,435 -0.21(-2.64%)
Mar 09, 2023 7.950 8.016 7.865 7.884 149,623 -0.09(-1.07%)
Mar 08, 2023 7.874 7.978 7.865 7.969 59,887 +0.14(+1.81%)
Mar 07, 2023 7.950 7.959 7.822 7.827 91,043 -0.10(-1.31%)
Mar 06, 2023 8.025 8.025 7.860 7.931 180,015 -0.05(-0.59%)
Mar 03, 2023 7.874 8.016 7.874 7.978 135,447 +0.18(+2.31%)
Mar 02, 2023 7.827 7.827 7.751 7.798 73,019 -0.03(-0.36%)
Mar 01, 2023 7.874 7.902 7.732 7.827 159,635 +0.04(+0.49%)
Feb 28, 2023 7.628 7.921 7.410 7.789 527,878 +0.24(+3.13%)
Feb 27, 2023 7.627 7.632 7.422 7.552 183,562 +0.00(+0.00%)
Feb 24, 2023 7.515 7.571 7.375 7.552 118,992 -0.06(-0.74%)
Feb 23, 2023 7.804 7.818 7.608 7.608 86,525 -0.13(-1.69%)
Feb 22, 2023 7.795 7.870 7.711 7.739 160,475 -0.04(-0.48%)
Feb 21, 2023 7.898 7.954 7.730 7.776 161,849 -0.29(-3.59%)
Feb 17, 2023 8.010 8.075 7.711 8.066 221,123 +0.12(+1.53%)
Feb 16, 2023 7.758 8.047 7.748 7.944 325,811 +0.06(+0.71%)
Feb 15, 2023 7.879 8.206 7.702 7.888 427,082 -0.47(-5.59%)
Feb 14, 2023 8.560 8.803 8.173 8.355 398,693 -0.42(-4.79%)
Feb 13, 2023 8.635 8.785 8.551 8.775 160,607 +0.09(+1.08%)
Feb 10, 2023 8.514 8.775 8.514 8.682 78,258 +0.10(+1.20%)
Feb 09, 2023 8.626 8.738 8.542 8.579 105,775 -0.04(-0.43%)
Feb 08, 2023 8.729 8.766 8.589 8.617 162,899 -0.15(-1.70%)
Feb 07, 2023 8.607 8.850 8.575 8.766 189,004 +0.08(+0.97%)
Feb 06, 2023 8.729 8.813 8.659 8.682 113,944 -0.09(-1.06%)
Feb 03, 2023 8.663 8.831 8.607 8.775 108,427 +0.05(+0.53%)
Feb 02, 2023 8.551 8.729 8.551 8.729 237,632 +0.21(+2.52%)
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.