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 -0.030 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 31, 2023 7.617 7.752 7.598 7.752 239,873 +0.16(+2.16%)
Oct 30, 2023 7.588 7.608 7.540 7.588 80,102 +0.08(+1.03%)
Oct 27, 2023 7.550 7.550 7.415 7.511 114,511 -0.04(-0.51%)
Oct 26, 2023 7.425 7.588 7.425 7.550 65,003 +0.13(+1.69%)
Oct 25, 2023 7.492 7.511 7.420 7.425 92,345 -0.14(-1.91%)
Oct 24, 2023 7.454 7.579 7.445 7.569 69,463 +0.12(+1.55%)
Oct 23, 2023 7.463 7.569 7.425 7.454 119,627 -0.04(-0.51%)
Oct 20, 2023 7.579 7.646 7.454 7.492 206,179 -0.11(-1.39%)
Oct 19, 2023 7.598 7.723 7.579 7.598 103,709 -0.03(-0.38%)
Oct 18, 2023 7.656 7.752 7.584 7.627 108,096 -0.08(-1.00%)
Oct 17, 2023 7.752 7.820 7.675 7.704 155,285 -0.05(-0.62%)
Oct 16, 2023 7.637 7.810 7.656 7.752 185,097 +0.18(+2.42%)
Oct 13, 2023 7.531 7.603 7.463 7.569 132,535 +0.08(+1.03%)
Oct 12, 2023 7.531 7.637 7.454 7.492 184,905 -0.02(-0.26%)
Oct 11, 2023 7.482 7.560 7.463 7.511 77,918 +0.05(+0.65%)
Oct 10, 2023 7.540 7.704 7.463 7.463 159,581 -0.07(-0.90%)
Oct 09, 2023 7.348 7.550 7.309 7.531 233,613 +0.14(+1.96%)
Oct 06, 2023 7.377 7.434 7.357 7.386 87,655 -0.01(-0.13%)
Oct 05, 2023 7.309 7.425 7.280 7.396 123,064 +0.09(+1.19%)
Oct 04, 2023 7.280 7.377 7.242 7.309 136,825 +0.04(+0.53%)
Oct 03, 2023 7.280 7.377 7.242 7.271 81,201 -0.07(-0.92%)
Oct 02, 2023 7.463 7.463 7.304 7.338 97,812 -0.13(-1.80%)
Sep 29, 2023 7.482 7.516 7.434 7.473 96,142 +0.00(+0.00%)
Sep 28, 2023 7.454 7.511 7.405 7.473 68,139 +0.02(+0.26%)
Sep 27, 2023 7.454 7.482 7.396 7.454 143,756 +0.02(+0.26%)
Sep 26, 2023 7.482 7.507 7.410 7.434 101,108 -0.05(-0.64%)
Sep 25, 2023 7.348 7.502 7.449 7.482 73,161 +0.10(+1.30%)
Sep 22, 2023 7.454 7.454 7.194 7.386 97,552 -0.04(-0.52%)
Sep 21, 2023 7.482 7.560 7.415 7.425 70,628 -0.10(-1.28%)
Sep 20, 2023 7.646 7.675 7.521 7.521 117,902 -0.10(-1.26%)
Sep 19, 2023 7.569 7.637 7.569 7.617 71,794 +0.03(+0.38%)
Sep 18, 2023 7.444 7.665 7.444 7.588 126,183 +0.14(+1.94%)
Sep 15, 2023 7.579 7.646 7.415 7.444 664,981 -0.16(-2.15%)
Sep 14, 2023 7.579 7.646 7.444 7.608 140,591 +0.05(+0.64%)
Sep 13, 2023 7.704 7.704 7.540 7.560 134,683 -0.15(-2.00%)
Sep 12, 2023 7.482 7.752 7.482 7.714 183,477 +0.20(+2.69%)
Sep 11, 2023 7.608 7.608 7.473 7.511 165,698 -0.08(-1.02%)
Sep 08, 2023 7.502 7.598 7.425 7.588 120,413 +0.13(+1.68%)
Sep 07, 2023 7.396 7.482 7.242 7.463 379,727 +0.06(+0.78%)
Sep 06, 2023 7.492 7.492 7.367 7.405 157,537 -0.07(-0.90%)
Sep 05, 2023 7.454 7.492 7.372 7.473 85,993 -0.01(-0.13%)
Sep 01, 2023 7.396 7.511 7.357 7.482 171,775 +0.13(+1.70%)
Aug 31, 2023 7.434 7.516 7.338 7.357 130,549 -0.07(-0.91%)
Aug 30, 2023 7.254 7.444 7.230 7.425 738,358 +0.14(+1.96%)
Aug 29, 2023 7.273 7.349 7.254 7.282 55,312 +0.02(+0.26%)
Aug 28, 2023 7.206 7.273 7.194 7.263 51,454 +0.08(+1.06%)
Aug 25, 2023 7.320 7.320 7.168 7.187 85,057 -0.13(-1.82%)
Aug 24, 2023 7.320 7.415 7.263 7.320 154,118 -0.03(-0.39%)
Aug 23, 2023 7.301 7.396 7.178 7.349 167,616 +0.07(+0.91%)
Aug 22, 2023 7.396 7.396 7.253 7.282 72,832 -0.09(-1.16%)
Aug 21, 2023 7.292 7.406 7.287 7.368 90,383 +0.09(+1.17%)
Aug 18, 2023 7.282 7.344 7.192 7.282 330,939 -0.04(-0.52%)
Aug 17, 2023 7.472 7.680 7.320 7.320 86,928 -0.10(-1.41%)
Aug 16, 2023 7.624 7.681 7.415 7.425 154,987 -0.16(-2.13%)
Aug 15, 2023 7.748 7.748 7.534 7.586 144,834 -0.18(-2.32%)
Aug 14, 2023 7.880 7.880 7.453 7.766 145,660 -0.09(-1.09%)
Aug 11, 2023 7.833 7.918 7.795 7.852 104,557 +0.04(+0.49%)
Aug 10, 2023 7.776 7.937 7.719 7.814 140,915 +0.22(+2.87%)
Aug 09, 2023 8.004 8.004 7.539 7.596 184,417 +0.19(+2.56%)
Aug 08, 2023 7.539 7.558 7.358 7.406 168,835 -0.16(-2.13%)
Aug 07, 2023 7.596 7.615 7.491 7.567 68,597 +0.01(+0.13%)
Aug 04, 2023 7.691 7.766 7.539 7.558 243,179 -0.09(-1.12%)
Aug 03, 2023 7.482 7.653 7.377 7.643 142,174 +0.16(+2.16%)
Aug 02, 2023 7.425 7.501 7.358 7.482 90,595 +0.01(+0.13%)
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.