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

Gcm Grosvenor Inc (NQ: GCMG )

9.620 +0.180 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
Nov 01, 2021 9.993 10.19 9.984 10.15 156,485 +0.17(+1.66%)
Oct 29, 2021 10.01 10.06 9.932 9.984 120,279 +0.01(+0.09%)
Oct 28, 2021 9.914 10.11 9.914 9.975 138,423 +0.00(+0.00%)
Oct 27, 2021 10.05 10.10 9.892 9.975 141,285 -0.09(-0.87%)
Oct 26, 2021 9.984 10.06 271,476 +0.07(+0.70%)
Oct 25, 2021 10.06 10.10 9.940 9.993 139,690 -0.05(-0.52%)
Oct 22, 2021 9.871 10.07 9.827 10.04 133,723 +0.14(+1.41%)
Oct 21, 2021 9.958 10.04 9.879 9.905 121,749 -0.02(-0.18%)
Oct 20, 2021 9.862 10.01 9.783 9.923 355,732 -0.03(-0.35%)
Oct 19, 2021 9.879 9.993 9.792 9.958 84,245 +0.07(+0.71%)
Oct 18, 2021 9.932 9.949 9.775 9.888 145,361 -0.03(-0.35%)
Oct 15, 2021 10.04 10.16 9.844 9.923 243,556 -0.01(-0.09%)
Oct 14, 2021 9.958 10.00 9.801 9.932 178,386 +0.08(+0.80%)
Oct 13, 2021 9.853 9.862 9.705 9.853 242,256 +0.03(+0.36%)
Oct 12, 2021 9.748 9.905 9.748 9.818 102,103 +0.00(+0.00%)
Oct 11, 2021 9.862 9.879 9.635 9.818 525,568 -0.02(-0.18%)
Oct 08, 2021 9.853 9.923 9.653 9.836 516,554 +0.02(+0.18%)
Oct 07, 2021 9.897 9.949 9.779 9.818 261,409 -0.01(-0.09%)
Oct 06, 2021 9.748 9.844 9.609 9.827 169,648 +0.03(+0.27%)
Oct 05, 2021 9.879 10.08 9.592 9.801 167,633 -0.04(-0.44%)
Oct 04, 2021 9.975 9.993 9.661 9.844 304,859 -0.13(-1.31%)
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.