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

Gcm Grosvenor Inc (NQ: GCMG )

11.45 +0.11 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 28, 2023 7.533 7.627 7.496 7.543 336,240 -0.01(-0.12%)
Apr 27, 2023 7.402 7.552 7.346 7.552 172,212 +0.20(+2.67%)
Apr 26, 2023 7.328 7.402 7.243 7.356 189,343 -0.04(-0.51%)
Apr 25, 2023 7.430 7.468 7.374 7.393 37,968 -0.10(-1.37%)
Apr 24, 2023 7.477 7.505 7.430 7.496 44,078 +0.01(+0.12%)
Apr 21, 2023 7.421 7.561 7.379 7.486 120,352 +0.05(+0.63%)
Apr 20, 2023 7.449 7.524 7.379 7.440 94,063 -0.06(-0.75%)
Apr 19, 2023 7.440 7.547 7.384 7.496 69,499 -0.01(-0.12%)
Apr 18, 2023 7.514 7.575 7.468 7.505 53,252 +0.02(+0.25%)
Apr 17, 2023 7.449 7.594 7.388 7.486 141,609 +0.07(+0.88%)
Apr 14, 2023 7.468 7.533 7.365 7.421 63,022 -0.04(-0.50%)
Apr 13, 2023 7.281 7.543 7.187 7.458 247,910 +0.18(+2.44%)
Apr 12, 2023 7.318 7.346 7.271 7.281 58,280 +0.00(+0.00%)
Apr 11, 2023 7.215 7.337 7.215 7.281 92,034 +0.10(+1.43%)
Apr 10, 2023 7.103 7.234 7.103 7.178 116,004 +0.01(+0.13%)
Apr 06, 2023 7.113 7.225 7.113 7.169 55,490 +0.04(+0.52%)
Apr 05, 2023 7.113 7.253 7.047 7.131 190,553 +0.10(+1.46%)
Apr 04, 2023 7.225 7.225 7.014 7.028 125,034 -0.19(-2.59%)
Apr 03, 2023 7.300 7.300 7.038 7.215 193,115 -0.08(-1.15%)
Mar 31, 2023 6.870 7.328 6.561 7.300 530,146 +0.15(+2.09%)
Mar 30, 2023 7.169 7.206 7.103 7.150 50,859 +0.06(+0.79%)
Mar 29, 2023 7.141 7.141 6.972 7.094 120,716 +0.02(+0.26%)
Mar 28, 2023 7.038 7.113 7.038 7.075 77,448 +0.00(+0.00%)
Mar 27, 2023 7.131 7.134 7.066 7.075 126,803 +0.03(+0.40%)
Mar 24, 2023 6.954 7.061 6.935 7.047 115,666 +0.03(+0.40%)
Mar 23, 2023 7.094 7.159 6.958 7.019 155,148 -0.07(-1.05%)
Mar 22, 2023 7.281 7.281 7.085 7.094 166,579 -0.23(-3.19%)
Mar 21, 2023 7.300 7.388 7.253 7.328 202,685 +0.15(+2.08%)
Mar 20, 2023 7.131 7.575 7.061 7.178 171,679 +0.09(+1.32%)
Mar 17, 2023 7.225 7.262 6.982 7.085 1,089,612 -0.21(-2.82%)
Mar 16, 2023 7.103 7.374 7.019 7.290 332,908 +0.09(+1.30%)
Mar 15, 2023 7.094 7.234 7.019 7.197 367,634 -0.06(-0.77%)
Mar 14, 2023 7.496 7.505 7.187 7.253 483,726 -0.07(-0.89%)
Mar 13, 2023 7.458 7.458 7.028 7.318 474,988 -0.26(-3.45%)
Mar 10, 2023 7.739 7.739 7.300 7.580 357,884 -0.21(-2.64%)
Mar 09, 2023 7.851 7.916 7.767 7.786 151,507 -0.08(-1.07%)
Mar 08, 2023 7.776 7.879 7.767 7.870 60,641 +0.14(+1.81%)
Mar 07, 2023 7.851 7.860 7.725 7.729 92,189 -0.10(-1.31%)
Mar 06, 2023 7.926 7.926 7.762 7.832 182,281 -0.05(-0.59%)
Mar 03, 2023 7.776 7.916 7.776 7.879 137,152 +0.18(+2.31%)
Mar 02, 2023 7.729 7.729 7.655 7.701 73,938 -0.03(-0.36%)
Mar 01, 2023 7.776 7.804 7.636 7.729 161,644 +0.04(+0.49%)
Feb 28, 2023 7.533 7.823 7.318 7.692 534,523 +0.23(+3.13%)
Feb 27, 2023 7.532 7.537 7.329 7.458 185,873 +0.00(+0.00%)
Feb 24, 2023 7.422 7.477 7.283 7.458 120,489 -0.06(-0.74%)
Feb 23, 2023 7.707 7.721 7.514 7.514 87,614 -0.13(-1.69%)
Feb 22, 2023 7.698 7.772 7.615 7.643 162,495 -0.04(-0.48%)
Feb 21, 2023 7.800 7.855 7.634 7.680 163,887 -0.29(-3.59%)
Feb 17, 2023 7.910 7.975 7.615 7.965 223,906 +0.12(+1.53%)
Feb 16, 2023 7.661 7.947 7.652 7.846 329,913 +0.06(+0.71%)
Feb 15, 2023 7.781 8.104 7.606 7.790 432,459 -0.46(-5.59%)
Feb 14, 2023 8.454 8.694 8.071 8.251 403,712 -0.41(-4.79%)
Feb 13, 2023 8.528 8.675 8.445 8.666 162,628 +0.09(+1.08%)
Feb 10, 2023 8.408 8.666 8.408 8.574 79,243 +0.10(+1.20%)
Feb 09, 2023 8.519 8.629 8.436 8.473 107,107 -0.04(-0.43%)
Feb 08, 2023 8.620 8.657 8.482 8.509 164,950 -0.15(-1.70%)
Feb 07, 2023 8.500 8.740 8.468 8.657 191,383 +0.08(+0.97%)
Feb 06, 2023 8.620 8.703 8.551 8.574 115,378 -0.09(-1.06%)
Feb 03, 2023 8.555 8.721 8.500 8.666 109,792 +0.05(+0.53%)
Feb 02, 2023 8.445 8.620 8.445 8.620 240,624 +0.21(+2.52%)
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.