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

Gcm Grosvenor Inc (NQ: GCMG )

9.440 -0.190 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2022 7.802 8.039 7.995 494,538 +0.22(+2.83%)
Jan 28, 2022 7.740 7.793 7.424 7.776 476,542 +0.02(+0.23%)
Jan 27, 2022 7.978 8.158 7.723 7.758 463,249 -0.17(-2.11%)
Jan 26, 2022 8.163 8.198 7.837 7.925 467,725 -0.18(-2.17%)
Jan 25, 2022 8.338 8.338 8.101 8.101 481,369 -0.33(-3.86%)
Jan 24, 2022 8.338 8.479 8.233 8.426 480,780 +0.03(+0.31%)
Jan 21, 2022 8.356 8.558 8.119 8.400 550,113 -0.03(-0.31%)
Jan 20, 2022 9.376 9.376 8.400 8.426 274,039 -0.15(-1.74%)
Jan 19, 2022 8.620 8.681 8.462 8.576 219,114 +0.00(+0.00%)
Jan 18, 2022 8.743 8.796 8.541 8.576 255,489 -0.18(-2.11%)
Jan 14, 2022 8.761 0 -0.12(-1.39%)
Jan 13, 2022 8.822 8.978 8.734 8.884 208,516 +0.02(+0.20%)
Jan 12, 2022 9.165 9.200 8.857 8.866 190,735 -0.24(-2.61%)
Jan 11, 2022 8.910 9.271 8.813 9.104 339,867 +0.22(+2.48%)
Jan 10, 2022 8.805 8.910 8.594 8.884 315,496 +0.08(+0.90%)
Jan 07, 2022 8.928 8.963 8.761 8.805 158,669 -0.18(-1.96%)
Jan 06, 2022 9.495 9.495 8.875 8.981 169,489 -0.10(-1.07%)
Jan 05, 2022 9.315 9.315 8.998 9.077 229,474 -0.06(-0.67%)
Jan 04, 2022 9.763 9.763 9.104 9.139 187,095 -0.11(-1.24%)
Jan 03, 2022 9.464 9.693 9.095 9.253 203,317 +0.02(+0.19%)
Dec 31, 2021 9.139 9.266 9.095 9.236 356,353 +0.12(+1.35%)
Dec 30, 2021 9.007 9.253 8.945 9.112 309,886 +0.10(+1.07%)
Dec 29, 2021 8.937 9.042 8.857 9.016 142,534 +0.06(+0.69%)
Dec 28, 2021 9.262 9.262 8.879 8.954 156,417 -0.03(-0.29%)
Dec 27, 2021 8.910 9.104 8.831 8.981 220,370 +0.11(+1.19%)
Dec 23, 2021 9.214 9.214 8.787 8.875 217,633 +0.03(+0.30%)
Dec 22, 2021 9.130 9.130 8.629 8.849 353,285 +0.07(+0.80%)
Dec 21, 2021 8.761 8.962 8.550 8.778 279,620 -0.01(-0.10%)
Dec 20, 2021 8.805 9.253 8.602 8.787 379,370 -0.07(-0.78%)
Dec 17, 2021 9.025 9.218 8.840 8.857 666,168 -0.10(-1.09%)
Dec 16, 2021 8.945 9.214 8.778 8.954 445,632 +0.15(+1.70%)
Dec 15, 2021 9.025 9.033 8.646 8.805 790,777 -0.17(-1.86%)
Dec 14, 2021 8.972 9.170 8.884 8.972 1,725,088 -0.20(-2.21%)
Dec 13, 2021 9.280 9.394 9.104 9.174 340,955 -0.14(-1.51%)
Dec 10, 2021 9.456 9.456 9.284 9.315 261,354 -0.14(-1.49%)
Dec 09, 2021 9.429 9.605 9.306 9.456 417,413 -0.04(-0.46%)
Dec 08, 2021 9.491 9.702 9.288 9.500 399,857 +0.04(+0.47%)
Dec 07, 2021 9.552 9.693 9.412 9.456 453,155 +0.01(+0.09%)
Dec 06, 2021 9.631 9.631 9.297 9.447 510,963 -0.15(-1.56%)
Dec 03, 2021 9.939 9.939 9.561 9.596 344,431 -0.28(-2.85%)
Dec 02, 2021 9.860 10.04 9.834 9.878 437,589 +0.01(+0.09%)
Dec 01, 2021 10.23 10.37 9.843 9.869 398,386 -0.21(-2.09%)
Nov 30, 2021 9.974 10.14 9.781 10.08 355,412 +0.03(+0.26%)
Nov 29, 2021 10.18 10.18 9.862 10.05 350,610 +0.08(+0.79%)
Nov 26, 2021 9.966 10.04 9.748 9.975 232,872 -0.16(-1.55%)
Nov 24, 2021 10.12 10.27 10.05 10.13 185,173 +0.02(+0.17%)
Nov 23, 2021 10.17 10.22 10.00 10.11 142,366 -0.03(-0.26%)
Nov 22, 2021 10.24 10.37 10.14 10.14 100,350 -0.11(-1.11%)
Nov 19, 2021 10.19 10.66 10.10 10.25 245,862 +0.01(+0.08%)
Nov 18, 2021 10.23 10.25 10.21 10.25 313,479 +0.00(+0.00%)
Nov 17, 2021 10.31 10.42 10.21 10.25 362,761 -0.12(-1.18%)
Nov 16, 2021 10.50 10.79 10.32 10.37 388,798 -0.18(-1.74%)
Nov 15, 2021 10.40 10.58 10.32 10.55 588,607 +0.12(+1.17%)
Nov 12, 2021 10.59 10.69 10.40 10.43 306,237 -0.12(-1.16%)
Nov 11, 2021 10.46 10.71 10.44 10.55 262,261 +0.04(+0.41%)
Nov 10, 2021 10.34 10.51 706,313 +0.21(+2.03%)
Nov 09, 2021 10.32 10.50 9.940 10.30 432,500 -0.12(-1.17%)
Nov 08, 2021 10.33 10.49 10.33 10.42 152,408 +0.00(+0.00%)
Nov 05, 2021 10.32 10.45 10.23 10.42 131,775 +0.17(+1.70%)
Nov 04, 2021 10.18 10.27 10.16 10.25 153,395 +0.08(+0.77%)
Nov 03, 2021 10.11 10.24 9.871 10.17 223,067 +0.09(+0.87%)
Nov 02, 2021 9.574 10.13 9.574 10.08 289,713 -0.07(-0.69%)
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.