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

Gcm Grosvenor Inc (NQ: GCMG )

9.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2024 8.599 8.657 8.462 8.482 111,029 -0.12(-1.42%)
Jan 30, 2024 8.589 8.638 8.560 8.604 57,967 -0.01(-0.17%)
Jan 29, 2024 8.521 8.638 8.452 8.618 205,080 +0.08(+0.91%)
Jan 26, 2024 8.423 8.604 8.423 8.540 114,997 -0.01(-0.11%)
Jan 25, 2024 8.579 8.755 8.491 8.550 152,325 +0.06(+0.69%)
Jan 24, 2024 8.540 8.579 8.457 8.491 85,029 +0.03(+0.40%)
Jan 23, 2024 8.560 8.628 8.428 8.457 230,407 -0.04(-0.52%)
Jan 22, 2024 8.511 8.560 8.443 8.501 278,554 +0.05(+0.58%)
Jan 19, 2024 8.550 8.550 8.433 8.452 118,873 -0.01(-0.12%)
Jan 18, 2024 8.452 8.472 8.374 8.462 78,075 +0.03(+0.35%)
Jan 17, 2024 8.345 8.491 8.345 8.433 50,748 +0.01(+0.12%)
Jan 16, 2024 8.452 8.501 8.394 8.423 60,212 -0.08(-0.92%)
Jan 12, 2024 8.579 8.618 8.427 8.501 78,996 +0.00(+0.00%)
Jan 11, 2024 8.452 8.511 8.384 8.501 84,706 +0.06(+0.69%)
Jan 10, 2024 8.355 8.443 8.335 8.443 59,469 +0.09(+1.05%)
Jan 09, 2024 8.404 8.404 8.238 8.355 99,474 -0.01(-0.12%)
Jan 08, 2024 8.355 8.384 8.257 8.365 86,378 +0.04(+0.47%)
Jan 05, 2024 8.247 8.365 8.247 8.325 254,028 +0.00(+0.00%)
Jan 04, 2024 8.325 8.443 8.277 8.325 128,174 +0.01(+0.12%)
Jan 03, 2024 8.433 8.511 8.267 8.316 257,985 -0.10(-1.16%)
Jan 02, 2024 8.696 8.774 8.389 8.413 255,274 -0.33(-3.79%)
Dec 29, 2023 8.833 8.833 8.706 8.745 228,675 -0.11(-1.21%)
Dec 28, 2023 8.960 8.979 8.765 8.853 128,648 -0.11(-1.20%)
Dec 27, 2023 8.823 8.979 8.755 8.960 284,235 +0.13(+1.44%)
Dec 26, 2023 8.716 8.848 8.716 8.833 100,022 +0.12(+1.40%)
Dec 22, 2023 8.706 8.784 8.648 8.711 146,286 +0.02(+0.28%)
Dec 21, 2023 8.569 8.696 8.540 8.687 171,919 +0.18(+2.06%)
Dec 20, 2023 8.579 8.667 8.501 8.511 216,715 -0.18(-2.02%)
Dec 19, 2023 8.735 8.774 8.648 8.687 361,209 +0.00(+0.00%)
Dec 18, 2023 8.745 8.755 8.599 8.687 172,946 +0.00(+0.00%)
Dec 15, 2023 8.716 8.794 8.628 8.687 1,206,718 -0.01(-0.11%)
Dec 14, 2023 8.735 8.843 8.623 8.696 243,645 -0.01(-0.11%)
Dec 13, 2023 8.521 8.735 8.433 8.706 515,213 +0.20(+2.41%)
Dec 12, 2023 8.482 8.560 8.413 8.501 142,309 +0.03(+0.35%)
Dec 11, 2023 8.472 8.521 8.243 8.472 181,030 +0.02(+0.23%)
Dec 08, 2023 8.374 8.491 8.316 8.452 102,308 +0.10(+1.17%)
Dec 07, 2023 8.325 8.374 8.218 8.355 133,434 +0.02(+0.23%)
Dec 06, 2023 8.267 8.394 8.267 8.335 208,191 +0.08(+0.95%)
Dec 05, 2023 8.160 8.257 8.150 8.257 107,893 +0.11(+1.32%)
Dec 04, 2023 8.013 8.199 8.013 8.150 139,953 +0.14(+1.71%)
Dec 01, 2023 7.886 8.028 7.847 8.013 115,468 +0.14(+1.73%)
Nov 30, 2023 7.964 8.042 7.867 7.877 96,006 -0.06(-0.74%)
Nov 29, 2023 8.002 8.031 7.921 7.935 96,759 +0.01(+0.12%)
Nov 28, 2023 8.166 8.166 7.925 7.925 83,274 -0.22(-2.72%)
Nov 27, 2023 8.099 8.205 8.051 8.147 120,321 +0.00(+0.00%)
Nov 24, 2023 8.099 8.185 8.099 8.147 49,155 +0.05(+0.59%)
Nov 22, 2023 8.099 8.262 8.041 8.099 560,309 +0.05(+0.60%)
Nov 21, 2023 8.128 8.128 8.012 8.051 166,794 -0.08(-0.95%)
Nov 20, 2023 8.166 8.224 8.070 8.128 203,495 +0.01(+0.12%)
Nov 17, 2023 8.195 8.253 8.099 8.118 142,194 -0.06(-0.71%)
Nov 16, 2023 8.282 8.330 7.463 8.176 506,684 -0.10(-1.16%)
Nov 15, 2023 8.494 8.600 8.272 8.272 238,447 -0.26(-3.05%)
Nov 14, 2023 8.436 8.532 8.378 8.532 260,649 +0.26(+3.14%)
Nov 13, 2023 8.378 8.417 8.205 8.272 183,805 -0.14(-1.72%)
Nov 10, 2023 8.291 8.426 8.089 8.417 236,922 +0.13(+1.51%)
Nov 09, 2023 8.234 8.373 8.147 8.291 131,733 -0.04(-0.46%)
Nov 08, 2023 8.513 8.513 8.234 8.330 197,059 +0.17(+2.13%)
Nov 07, 2023 8.128 8.214 8.075 8.157 261,722 +0.02(+0.24%)
Nov 06, 2023 8.128 8.301 8.089 8.137 146,416 +0.00(+0.00%)
Nov 03, 2023 8.099 8.272 8.070 8.137 470,173 +0.06(+0.72%)
Nov 02, 2023 7.954 8.089 7.820 8.080 239,731 +0.21(+2.69%)
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.