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 UNCHANGED
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 (%)
Apr 28, 2023 7.545 7.638 7.507 7.554 335,734 -0.01(-0.12%)
Apr 27, 2023 7.413 7.563 7.357 7.563 171,953 +0.20(+2.67%)
Apr 26, 2023 7.339 7.413 7.254 7.367 189,058 -0.04(-0.51%)
Apr 25, 2023 7.442 7.479 7.385 7.404 37,911 -0.10(-1.37%)
Apr 24, 2023 7.488 7.516 7.442 7.507 44,011 +0.01(+0.12%)
Apr 21, 2023 7.432 7.573 7.390 7.498 120,171 +0.05(+0.63%)
Apr 20, 2023 7.460 7.535 7.390 7.451 93,921 -0.06(-0.75%)
Apr 19, 2023 7.451 7.559 7.395 7.507 69,395 -0.01(-0.12%)
Apr 18, 2023 7.526 7.587 7.479 7.516 53,172 +0.02(+0.25%)
Apr 17, 2023 7.460 7.605 7.399 7.498 141,396 +0.07(+0.88%)
Apr 14, 2023 7.479 7.545 7.376 7.432 62,927 -0.04(-0.50%)
Apr 13, 2023 7.292 7.554 7.198 7.470 247,537 +0.18(+2.44%)
Apr 12, 2023 7.329 7.357 7.282 7.292 58,192 +0.00(+0.00%)
Apr 11, 2023 7.226 7.348 7.226 7.292 91,896 +0.10(+1.43%)
Apr 10, 2023 7.114 7.245 7.114 7.189 115,830 +0.01(+0.13%)
Apr 06, 2023 7.123 7.236 7.123 7.179 55,406 +0.04(+0.52%)
Apr 05, 2023 7.123 7.264 7.058 7.142 190,266 +0.10(+1.46%)
Apr 04, 2023 7.236 7.236 7.025 7.039 124,846 -0.19(-2.59%)
Apr 03, 2023 7.311 7.311 7.048 7.226 192,825 -0.08(-1.15%)
Mar 31, 2023 6.880 7.339 6.571 7.311 529,349 +0.15(+2.09%)
Mar 30, 2023 7.179 7.217 7.114 7.161 50,782 +0.06(+0.79%)
Mar 29, 2023 7.151 7.151 6.983 7.105 120,535 +0.02(+0.26%)
Mar 28, 2023 7.048 7.123 7.048 7.086 77,331 +0.00(+0.00%)
Mar 27, 2023 7.142 7.144 7.076 7.086 126,612 +0.03(+0.40%)
Mar 24, 2023 6.964 7.072 6.946 7.058 115,492 +0.03(+0.40%)
Mar 23, 2023 7.105 7.170 6.969 7.030 154,914 -0.07(-1.05%)
Mar 22, 2023 7.292 7.292 7.095 7.105 166,328 -0.23(-3.19%)
Mar 21, 2023 7.311 7.399 7.264 7.339 202,380 +0.15(+2.08%)
Mar 20, 2023 7.142 7.587 7.072 7.189 171,421 +0.09(+1.32%)
Mar 17, 2023 7.236 7.273 6.992 7.095 1,087,974 -0.21(-2.82%)
Mar 16, 2023 7.114 7.385 7.030 7.301 332,407 +0.09(+1.30%)
Mar 15, 2023 7.105 7.245 7.030 7.208 367,081 -0.06(-0.77%)
Mar 14, 2023 7.507 7.516 7.198 7.264 482,999 -0.07(-0.89%)
Mar 13, 2023 7.470 7.470 7.039 7.329 474,274 -0.26(-3.45%)
Mar 10, 2023 7.750 7.750 7.311 7.591 357,346 -0.21(-2.64%)
Mar 09, 2023 7.863 7.928 7.779 7.797 151,279 -0.08(-1.07%)
Mar 08, 2023 7.788 7.891 7.779 7.881 60,550 +0.14(+1.81%)
Mar 07, 2023 7.863 7.872 7.736 7.741 92,051 -0.10(-1.31%)
Mar 06, 2023 7.938 7.938 7.774 7.844 182,007 -0.05(-0.59%)
Mar 03, 2023 7.788 7.928 7.788 7.891 136,946 +0.18(+2.31%)
Mar 02, 2023 7.741 7.741 7.666 7.713 73,827 -0.03(-0.36%)
Mar 01, 2023 7.788 7.816 7.647 7.741 161,401 +0.04(+0.49%)
Feb 28, 2023 7.545 7.835 7.329 7.704 533,720 +0.23(+3.13%)
Feb 27, 2023 7.543 7.548 7.340 7.470 185,594 +0.00(+0.00%)
Feb 24, 2023 7.433 7.488 7.294 7.470 120,308 -0.06(-0.74%)
Feb 23, 2023 7.719 7.733 7.525 7.525 87,482 -0.13(-1.69%)
Feb 22, 2023 7.710 7.784 7.627 7.654 162,251 -0.04(-0.48%)
Feb 21, 2023 7.811 7.867 7.645 7.691 163,640 -0.29(-3.59%)
Feb 17, 2023 7.922 7.987 7.627 7.977 223,570 +0.12(+1.53%)
Feb 16, 2023 7.673 7.959 7.664 7.857 329,417 +0.06(+0.71%)
Feb 15, 2023 7.793 8.116 7.617 7.802 431,809 -0.46(-5.59%)
Feb 14, 2023 8.467 8.707 8.084 8.264 403,105 -0.42(-4.79%)
Feb 13, 2023 8.541 8.688 8.458 8.679 162,384 +0.09(+1.08%)
Feb 10, 2023 8.421 8.679 8.421 8.587 79,124 +0.10(+1.20%)
Feb 09, 2023 8.531 8.642 8.448 8.485 106,946 -0.04(-0.43%)
Feb 08, 2023 8.633 8.670 8.495 8.522 164,702 -0.15(-1.70%)
Feb 07, 2023 8.513 8.753 8.481 8.670 191,096 +0.08(+0.97%)
Feb 06, 2023 8.633 8.716 8.564 8.587 115,205 -0.09(-1.06%)
Feb 03, 2023 8.568 8.735 8.513 8.679 109,627 +0.05(+0.53%)
Feb 02, 2023 8.458 8.633 8.458 8.633 240,262 +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.