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

Gcm Grosvenor Inc (NQ: GCMG )

9.630 -0.040 (-0.41%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 26, 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 (%)
Jan 29, 2021 10.97 11.57 10.58 11.10 274,773 +0.00(+0.00%)
Jan 28, 2021 10.81 11.40 10.58 11.10 270,061 +0.18(+1.65%)
Jan 27, 2021 11.31 11.82 10.92 10.92 563,856 -0.74(-6.39%)
Jan 26, 2021 11.37 11.69 11.16 11.66 802,474 +0.27(+2.41%)
Jan 25, 2021 11.36 11.54 10.93 11.39 274,057 -0.08(-0.67%)
Jan 22, 2021 11.37 11.52 11.23 11.47 170,375 +0.05(+0.45%)
Jan 21, 2021 11.47 11.60 11.18 11.41 329,880 -0.07(-0.60%)
Jan 20, 2021 11.26 11.58 11.26 11.48 743,105 +0.27(+2.44%)
Jan 19, 2021 11.45 11.65 11.15 11.21 337,761 -0.14(-1.21%)
Jan 15, 2021 11.53 11.65 11.22 11.35 315,061 -0.08(-0.67%)
Jan 14, 2021 11.43 11.59 11.09 11.42 393,325 +0.17(+1.52%)
Jan 13, 2021 10.48 11.98 10.48 11.25 902,235 -0.19(-1.65%)
Jan 12, 2021 11.53 11.93 11.34 11.44 428,432 -0.03(-0.30%)
Jan 11, 2021 11.10 11.56 11.04 11.47 710,044 +0.13(+1.13%)
Jan 08, 2021 11.03 11.39 10.70 11.35 837,282 +0.39(+3.52%)
Jan 07, 2021 10.99 11.47 10.07 10.96 2,791,237 -0.09(-0.77%)
Jan 06, 2021 10.85 11.25 10.36 11.05 1,183,470 +0.24(+2.22%)
Jan 05, 2021 10.52 11.10 10.52 10.81 221,057 +0.30(+2.85%)
Jan 04, 2021 11.43 11.53 10.29 10.51 255,062 -0.90(-7.88%)
Dec 31, 2020 11.41 11.41 11.41 637,194 +0.06(+0.53%)
Dec 30, 2020 11.84 11.86 11.24 11.35 637,194 -0.51(-4.26%)
Dec 29, 2020 11.68 11.97 11.38 11.85 3,439,255 +0.12(+1.02%)
Dec 28, 2020 11.65 11.83 11.35 11.73 783,805 +0.09(+0.74%)
Dec 24, 2020 11.64 11.83 10.52 11.65 666,556 +0.08(+0.67%)
Dec 23, 2020 11.57 11.70 11.22 11.57 1,066,666 -0.13(-1.10%)
Dec 22, 2020 10.92 12.13 10.88 11.70 3,190,380 +0.68(+6.14%)
Dec 21, 2020 10.78 11.02 10.42 11.02 3,790,842 +0.15(+1.42%)
Dec 18, 2020 10.92 11.59 10.31 10.87 6,121,739 +0.04(+0.40%)
Dec 17, 2020 11.20 11.42 10.33 10.82 4,410,371 +0.43(+4.12%)
Dec 16, 2020 10.91 11.02 9.968 10.40 4,423,738 -0.56(-5.08%)
Dec 15, 2020 11.46 11.46 10.81 10.95 1,503,572 -0.80(-6.85%)
Dec 14, 2020 11.96 12.61 11.04 11.76 1,972,802 -0.17(-1.44%)
Dec 11, 2020 12.30 13.15 10.98 11.93 1,908,000 -0.12(-1.00%)
Dec 10, 2020 11.35 12.35 10.91 12.05 1,533,534 +0.63(+5.55%)
Dec 09, 2020 10.70 12.13 10.68 11.41 2,664,124 +0.71(+6.64%)
Dec 08, 2020 10.06 10.87 9.480 10.70 1,160,230 +0.22(+2.12%)
Dec 07, 2020 9.231 10.79 9.141 10.48 3,565,596 +1.34(+14.71%)
Dec 04, 2020 8.846 9.137 8.683 9.137 591,703 +0.21(+2.30%)
Dec 03, 2020 8.769 8.966 8.349 8.932 968,419 +0.19(+2.15%)
Dec 02, 2020 8.204 8.897 7.758 8.743 654,832 +0.60(+7.36%)
Dec 01, 2020 8.127 8.144 7.707 8.144 802,971 +0.01(+0.11%)
Nov 30, 2020 8.238 8.401 7.793 8.135 773,610 +0.00(+0.00%)
Nov 27, 2020 8.195 8.332 7.964 8.135 31,763 -0.09(-1.04%)
Nov 25, 2020 8.829 8.829 8.118 8.221 314,126 -0.25(-2.93%)
Nov 24, 2020 8.726 9.324 8.275 8.469 376,808 -0.04(-0.50%)
Nov 23, 2020 8.692 9.314 8.279 8.512 280,434 -0.05(-0.60%)
Nov 20, 2020 9.882 9.882 7.955 8.563 409,299 -0.51(-5.66%)
Nov 19, 2020 9.052 9.475 8.880 9.077 436,526 -0.26(-2.75%)
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.