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

Gcm Grosvenor Inc (NQ: GCMG )

10.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 29, 2021 10.14 10.19 10.06 10.11 118,783 +0.01(+0.09%)
Oct 28, 2021 10.04 10.23 10.04 10.10 136,702 +0.00(+0.00%)
Oct 27, 2021 10.18 10.22 10.02 10.10 139,529 -0.09(-0.87%)
Oct 26, 2021 10.11 10.19 268,101 +0.07(+0.70%)
Oct 25, 2021 10.19 10.22 10.07 10.12 137,954 -0.05(-0.52%)
Oct 22, 2021 9.995 10.20 9.951 10.17 132,061 +0.14(+1.41%)
Oct 21, 2021 10.08 10.17 10.00 10.03 120,235 -0.02(-0.18%)
Oct 20, 2021 9.986 10.14 9.906 10.05 351,310 -0.04(-0.35%)
Oct 19, 2021 10.00 10.12 9.915 10.08 83,197 +0.07(+0.71%)
Oct 18, 2021 10.06 10.07 9.898 10.01 143,554 -0.04(-0.35%)
Oct 15, 2021 10.16 10.29 9.968 10.05 240,528 -0.01(-0.09%)
Oct 14, 2021 10.08 10.13 9.924 10.06 176,168 +0.08(+0.80%)
Oct 13, 2021 9.977 9.986 9.827 9.977 239,244 +0.04(+0.36%)
Oct 12, 2021 9.871 10.03 9.871 9.942 100,834 +0.00(+0.00%)
Oct 11, 2021 9.986 10.00 9.756 9.942 519,034 -0.02(-0.18%)
Oct 08, 2021 9.977 10.05 9.774 9.959 510,132 +0.02(+0.18%)
Oct 07, 2021 10.02 10.07 9.902 9.942 258,159 -0.01(-0.09%)
Oct 06, 2021 9.871 9.968 9.730 9.951 167,539 +0.03(+0.27%)
Oct 05, 2021 10.00 10.21 9.712 9.924 165,549 -0.04(-0.44%)
Oct 04, 2021 10.10 10.12 9.783 9.968 301,069 -0.13(-1.31%)
Oct 01, 2021 10.20 10.29 9.995 10.10 218,953 -0.07(-0.70%)
Sep 30, 2021 10.08 10.27 9.986 10.17 279,160 +0.15(+1.50%)
Sep 29, 2021 10.13 10.17 9.995 10.02 125,136 -0.06(-0.61%)
Sep 28, 2021 10.23 10.36 10.04 10.08 138,947 -0.19(-1.81%)
Sep 27, 2021 10.20 10.37 10.12 10.27 249,506 +0.07(+0.69%)
Sep 24, 2021 10.22 10.23 10.04 10.20 118,471 -0.01(-0.09%)
Sep 23, 2021 10.02 10.27 9.995 10.21 299,864 +0.19(+1.85%)
Sep 22, 2021 10.03 10.20 9.854 10.02 223,856 +0.13(+1.34%)
Sep 21, 2021 9.880 10.28 9.774 9.889 239,167 +0.09(+0.90%)
Sep 20, 2021 9.924 10.24 9.602 9.801 433,975 -0.29(-2.89%)
Sep 17, 2021 10.14 10.42 10.09 10.09 1,546,640 -0.15(-1.47%)
Sep 16, 2021 10.07 10.29 9.650 10.24 286,919 +0.03(+0.26%)
Sep 15, 2021 10.22 10.37 10.08 10.22 261,513 -0.01(-0.09%)
Sep 14, 2021 10.28 10.30 10.07 10.22 255,104 +0.00(+0.00%)
Sep 13, 2021 10.25 10.28 10.02 10.22 225,495 -0.02(-0.17%)
Sep 10, 2021 10.21 10.39 10.02 10.24 279,993 +0.08(+0.78%)
Sep 09, 2021 10.11 10.23 10.07 10.16 257,820 +0.10(+0.96%)
Sep 08, 2021 10.09 10.12 9.748 10.07 237,809 -0.05(-0.52%)
Sep 07, 2021 9.951 10.16 9.951 10.12 282,814 +0.13(+1.33%)
Sep 03, 2021 10.15 10.48 9.959 9.986 689,520 -0.15(-1.48%)
Sep 02, 2021 10.12 10.19 10.03 10.14 426,553 +0.02(+0.17%)
Sep 01, 2021 9.955 10.14 9.889 10.12 368,092 +0.30(+3.06%)
Aug 31, 2021 9.801 9.898 9.637 9.818 252,703 +0.03(+0.27%)
Aug 30, 2021 9.836 10.37 9.765 9.792 584,501 -0.25(-2.44%)
Aug 27, 2021 10.05 10.10 9.897 10.04 237,335 +0.00(+0.00%)
Aug 26, 2021 10.08 10.18 10.02 10.04 429,189 -0.06(-0.61%)
Aug 25, 2021 10.13 10.25 10.07 10.10 297,881 -0.04(-0.43%)
Aug 24, 2021 10.11 10.19 9.993 10.14 560,600 +0.04(+0.43%)
Aug 23, 2021 9.669 10.12 9.669 10.10 601,335 +0.50(+5.20%)
Aug 20, 2021 9.582 9.739 9.582 9.599 280,745 +0.06(+0.64%)
Aug 19, 2021 9.468 9.739 9.433 9.538 488,890 +0.01(+0.09%)
Aug 18, 2021 9.765 9.792 9.494 9.529 756,344 -0.25(-2.60%)
Aug 17, 2021 9.836 9.958 9.511 9.783 421,444 -0.09(-0.89%)
Aug 16, 2021 9.827 9.906 9.692 9.871 740,035 +0.00(+0.00%)
Aug 13, 2021 9.783 9.958 9.783 9.871 765,949 +0.18(+1.90%)
Aug 12, 2021 9.328 9.713 9.179 9.687 940,293 +0.39(+4.24%)
Aug 11, 2021 9.056 9.363 8.925 9.293 648,914 +0.34(+3.82%)
Aug 10, 2021 9.722 9.722 8.837 8.951 780,792 -0.03(-0.29%)
Aug 09, 2021 8.714 9.100 8.592 8.977 807,872 +0.26(+3.02%)
Aug 06, 2021 8.618 8.749 8.593 8.714 201,602 +0.10(+1.12%)
Aug 05, 2021 8.618 8.688 8.560 8.618 196,944 +0.00(+0.00%)
Aug 04, 2021 8.802 8.846 8.539 8.618 259,140 -0.24(-2.67%)
Aug 03, 2021 8.855 8.933 8.636 8.855 266,249 +0.02(+0.20%)
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.