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: 3:59 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 (%)
Mar 28, 2024 9.198 9.564 9.173 9.554 914,202 +0.37(+3.98%)
Mar 27, 2024 9.178 9.253 9.139 9.188 178,986 +0.07(+0.76%)
Mar 26, 2024 9.000 9.129 9.000 9.119 375,297 +0.16(+1.77%)
Mar 25, 2024 8.961 9.070 8.906 8.961 138,227 +0.02(+0.22%)
Mar 22, 2024 8.882 8.961 8.882 8.941 147,161 +0.07(+0.78%)
Mar 21, 2024 8.901 8.961 8.820 8.872 350,035 -0.02(-0.22%)
Mar 20, 2024 8.743 8.951 8.733 8.892 185,018 +0.14(+1.58%)
Mar 19, 2024 8.714 8.812 8.714 8.753 101,056 +0.05(+0.57%)
Mar 18, 2024 8.832 8.852 8.704 8.704 196,631 -0.12(-1.35%)
Mar 15, 2024 8.605 8.832 8.437 8.822 481,648 +0.17(+1.94%)
Mar 14, 2024 8.625 8.674 8.555 8.654 144,567 +0.01(+0.11%)
Mar 13, 2024 8.575 8.644 8.575 8.644 152,378 +0.05(+0.58%)
Mar 12, 2024 8.773 8.803 8.585 8.595 94,069 -0.16(-1.81%)
Mar 11, 2024 8.565 8.788 8.565 8.753 193,164 +0.18(+2.08%)
Mar 08, 2024 8.585 8.654 8.516 8.575 316,412 +0.06(+0.70%)
Mar 07, 2024 8.466 8.585 8.397 8.516 233,601 +0.09(+1.12%)
Mar 06, 2024 8.397 8.427 8.288 8.422 71,034 +0.06(+0.77%)
Mar 05, 2024 8.427 8.427 8.288 8.358 125,045 +0.00(+0.00%)
Mar 04, 2024 8.447 8.466 8.353 8.358 88,095 -0.11(-1.29%)
Mar 01, 2024 8.407 8.466 8.348 8.466 512,797 +0.09(+1.06%)
Feb 29, 2024 8.239 8.417 8.224 8.377 397,998 +0.23(+2.79%)
Feb 28, 2024 8.228 8.277 8.150 8.150 133,346 -0.11(-1.30%)
Feb 27, 2024 8.374 8.374 8.238 8.257 67,814 -0.05(-0.59%)
Feb 26, 2024 8.238 8.316 8.213 8.306 101,934 +0.07(+0.83%)
Feb 23, 2024 8.306 8.306 8.218 8.238 105,796 -0.05(-0.59%)
Feb 22, 2024 8.384 8.413 8.228 8.286 651,160 -0.13(-1.51%)
Feb 21, 2024 8.238 8.423 8.169 8.413 370,768 +0.15(+1.77%)
Feb 20, 2024 8.540 8.599 8.189 8.267 251,451 -0.36(-4.19%)
Feb 16, 2024 8.609 8.745 8.462 8.628 634,100 +0.29(+3.51%)
Feb 15, 2024 8.325 8.404 8.228 8.335 419,311 +0.10(+1.18%)
Feb 14, 2024 8.501 8.652 7.984 8.238 261,326 -0.20(-2.43%)
Feb 13, 2024 8.765 8.765 7.857 8.443 354,886 -0.19(-2.15%)
Feb 12, 2024 8.589 8.648 8.482 8.628 189,702 +0.04(+0.45%)
Feb 09, 2024 8.491 8.687 8.433 8.589 161,766 +0.10(+1.15%)
Feb 08, 2024 8.404 8.491 8.404 8.491 91,059 +0.07(+0.81%)
Feb 07, 2024 8.394 8.443 8.257 8.423 78,062 +0.06(+0.70%)
Feb 06, 2024 8.345 8.384 8.335 8.365 52,540 +0.02(+0.23%)
Feb 05, 2024 8.306 8.394 8.247 8.345 81,183 -0.05(-0.58%)
Feb 02, 2024 8.384 8.452 8.379 8.394 58,538 -0.08(-0.92%)
Feb 01, 2024 8.491 8.540 8.384 8.472 134,485 -0.01(-0.12%)
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%)
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.