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

Gcm Grosvenor Inc (NQ: GCMG )

10.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 08, 2023 7.410 7.481 7.335 7.372 182,502 -0.05(-0.64%)
May 05, 2023 7.249 7.425 7.126 7.420 268,309 +0.27(+3.84%)
May 04, 2023 7.287 7.316 7.084 7.145 137,721 -0.19(-2.58%)
May 03, 2023 7.609 7.713 7.278 7.335 505,134 -0.27(-3.49%)
May 02, 2023 7.543 7.637 7.458 7.600 312,263 +0.02(+0.25%)
May 01, 2023 7.600 7.742 7.514 7.581 112,840 -0.06(-0.74%)
Apr 28, 2023 7.628 7.723 7.590 7.637 332,059 -0.01(-0.12%)
Apr 27, 2023 7.495 7.647 7.439 7.647 170,071 +0.20(+2.67%)
Apr 26, 2023 7.420 7.495 7.335 7.448 186,989 -0.04(-0.51%)
Apr 25, 2023 7.524 7.562 7.467 7.486 37,496 -0.10(-1.37%)
Apr 24, 2023 7.571 7.600 7.524 7.590 43,530 +0.01(+0.12%)
Apr 21, 2023 7.514 7.656 7.472 7.581 118,856 +0.05(+0.63%)
Apr 20, 2023 7.543 7.619 7.472 7.533 92,893 -0.06(-0.75%)
Apr 19, 2023 7.533 7.642 7.477 7.590 68,635 -0.01(-0.12%)
Apr 18, 2023 7.609 7.671 7.562 7.600 52,590 +0.02(+0.25%)
Apr 17, 2023 7.543 7.690 7.481 7.581 139,848 +0.07(+0.88%)
Apr 14, 2023 7.562 7.628 7.458 7.514 62,238 -0.04(-0.50%)
Apr 13, 2023 7.372 7.637 7.278 7.552 244,828 +0.18(+2.44%)
Apr 12, 2023 7.410 7.439 7.363 7.372 57,555 +0.00(+0.00%)
Apr 11, 2023 7.306 7.429 7.306 7.372 90,890 +0.10(+1.43%)
Apr 10, 2023 7.193 7.325 7.193 7.268 114,562 +0.01(+0.13%)
Apr 06, 2023 7.202 7.316 7.202 7.259 54,800 +0.04(+0.52%)
Apr 05, 2023 7.202 7.344 7.136 7.221 188,184 +0.10(+1.46%)
Apr 04, 2023 7.316 7.316 7.103 7.117 123,480 -0.19(-2.59%)
Apr 03, 2023 7.391 7.391 7.126 7.306 190,715 -0.09(-1.15%)
Mar 31, 2023 6.956 7.420 6.644 7.391 523,555 +0.15(+2.09%)
Mar 30, 2023 7.259 7.297 7.193 7.240 50,227 +0.06(+0.79%)
Mar 29, 2023 7.231 7.231 7.060 7.183 119,215 +0.02(+0.26%)
Mar 28, 2023 7.126 7.202 7.126 7.164 76,485 +0.00(+0.00%)
Mar 27, 2023 7.221 7.224 7.155 7.164 125,226 +0.03(+0.40%)
Mar 24, 2023 7.041 7.150 7.022 7.136 114,228 +0.03(+0.40%)
Mar 23, 2023 7.183 7.249 7.046 7.107 153,219 -0.08(-1.05%)
Mar 22, 2023 7.372 7.372 7.174 7.183 164,508 -0.24(-3.19%)
Mar 21, 2023 7.391 7.481 7.344 7.420 200,165 +0.15(+2.08%)
Mar 20, 2023 7.221 7.671 7.150 7.268 169,545 +0.09(+1.32%)
Mar 17, 2023 7.316 7.354 7.070 7.174 1,076,066 -0.21(-2.82%)
Mar 16, 2023 7.193 7.467 7.107 7.382 328,769 +0.09(+1.30%)
Mar 15, 2023 7.183 7.325 7.107 7.287 363,063 -0.06(-0.77%)
Mar 14, 2023 7.590 7.600 7.278 7.344 477,712 -0.07(-0.89%)
Mar 13, 2023 7.552 7.552 7.117 7.410 469,083 -0.26(-3.45%)
Mar 10, 2023 7.836 7.836 7.391 7.675 353,435 -0.21(-2.64%)
Mar 09, 2023 7.950 8.016 7.865 7.884 149,623 -0.09(-1.07%)
Mar 08, 2023 7.874 7.978 7.865 7.969 59,887 +0.14(+1.81%)
Mar 07, 2023 7.950 7.959 7.822 7.827 91,043 -0.10(-1.31%)
Mar 06, 2023 8.025 8.025 7.860 7.931 180,015 -0.05(-0.59%)
Mar 03, 2023 7.874 8.016 7.874 7.978 135,447 +0.18(+2.31%)
Mar 02, 2023 7.827 7.827 7.751 7.798 73,019 -0.03(-0.36%)
Mar 01, 2023 7.874 7.902 7.732 7.827 159,635 +0.04(+0.49%)
Feb 28, 2023 7.628 7.921 7.410 7.789 527,878 +0.24(+3.13%)
Feb 27, 2023 7.627 7.632 7.422 7.552 183,562 +0.00(+0.00%)
Feb 24, 2023 7.515 7.571 7.375 7.552 118,992 -0.06(-0.74%)
Feb 23, 2023 7.804 7.818 7.608 7.608 86,525 -0.13(-1.69%)
Feb 22, 2023 7.795 7.870 7.711 7.739 160,475 -0.04(-0.48%)
Feb 21, 2023 7.898 7.954 7.730 7.776 161,849 -0.29(-3.59%)
Feb 17, 2023 8.010 8.075 7.711 8.066 221,123 +0.12(+1.53%)
Feb 16, 2023 7.758 8.047 7.748 7.944 325,811 +0.06(+0.71%)
Feb 15, 2023 7.879 8.206 7.702 7.888 427,082 -0.47(-5.59%)
Feb 14, 2023 8.560 8.803 8.173 8.355 398,693 -0.42(-4.79%)
Feb 13, 2023 8.635 8.785 8.551 8.775 160,607 +0.09(+1.08%)
Feb 10, 2023 8.514 8.775 8.514 8.682 78,258 +0.10(+1.20%)
Feb 09, 2023 8.626 8.738 8.542 8.579 105,775 -0.04(-0.43%)
Feb 08, 2023 8.729 8.766 8.589 8.617 162,899 -0.15(-1.70%)
Feb 07, 2023 8.607 8.850 8.575 8.766 189,004 +0.08(+0.97%)
Feb 06, 2023 8.729 8.813 8.659 8.682 113,944 -0.09(-1.06%)
Feb 03, 2023 8.663 8.831 8.607 8.775 108,427 +0.05(+0.53%)
Feb 02, 2023 8.551 8.729 8.551 8.729 237,632 +0.21(+2.52%)
Feb 01, 2023 8.355 8.598 8.290 8.514 217,423 +0.15(+1.79%)
Jan 31, 2023 8.318 8.402 8.196 8.364 146,977 +0.07(+0.79%)
Jan 30, 2023 8.290 8.360 8.234 8.299 104,385 -0.02(-0.22%)
Jan 27, 2023 8.262 8.397 8.262 8.318 241,864 +0.04(+0.45%)
Jan 26, 2023 8.252 8.290 8.112 8.280 548,960 +0.10(+1.26%)
Jan 25, 2023 7.944 8.178 7.874 8.178 378,793 +0.23(+2.94%)
Jan 24, 2023 7.860 8.038 7.832 7.944 114,511 +0.03(+0.35%)
Jan 23, 2023 7.898 8.000 7.818 7.916 131,318 +0.02(+0.24%)
Jan 20, 2023 7.711 8.019 7.646 7.898 360,828 +0.26(+3.42%)
Jan 19, 2023 7.608 7.692 7.440 7.636 140,327 -0.04(-0.49%)
Jan 18, 2023 7.571 7.758 7.506 7.674 241,509 +0.09(+1.23%)
Jan 17, 2023 7.674 7.688 7.552 7.580 109,277 -0.07(-0.98%)
Jan 13, 2023 7.580 7.674 7.524 7.655 61,037 +0.00(+0.00%)
Jan 12, 2023 7.543 7.697 7.487 7.655 123,596 +0.13(+1.74%)
Jan 11, 2023 7.356 7.562 7.356 7.524 183,556 +0.16(+2.15%)
Jan 10, 2023 7.310 7.403 7.207 7.366 146,461 +0.07(+0.90%)
Jan 09, 2023 7.384 7.450 7.272 7.300 262,820 -0.01(-0.13%)
Jan 06, 2023 7.216 7.333 7.198 7.310 198,587 +0.16(+2.22%)
Jan 05, 2023 7.272 7.272 7.123 7.151 116,172 -0.11(-1.54%)
Jan 04, 2023 7.235 7.352 7.114 7.263 236,087 +0.11(+1.57%)
Jan 03, 2023 7.170 7.300 7.123 7.151 248,003 +0.05(+0.66%)
Dec 30, 2022 7.198 7.207 7.076 7.104 182,969 -0.11(-1.55%)
Dec 29, 2022 7.086 7.254 7.048 7.216 307,827 +0.17(+2.38%)
Dec 28, 2022 7.216 7.356 7.020 7.048 258,211 -0.16(-2.20%)
Dec 27, 2022 7.356 7.389 7.198 7.207 237,103 -0.11(-1.53%)
Dec 23, 2022 7.235 7.328 7.170 7.319 261,502 +0.11(+1.55%)
Dec 22, 2022 7.412 7.468 7.160 7.207 231,201 -0.26(-3.50%)
Dec 21, 2022 7.431 7.590 7.431 7.468 307,628 +0.06(+0.76%)
Dec 20, 2022 7.263 7.506 7.263 7.412 399,111 +0.12(+1.66%)
Dec 19, 2022 7.562 7.562 7.170 7.291 300,761 -0.27(-3.58%)
Dec 16, 2022 7.776 7.790 7.291 7.562 1,571,770 -0.26(-3.34%)
Dec 15, 2022 7.898 7.986 7.683 7.823 297,826 -0.16(-1.99%)
Dec 14, 2022 8.056 8.182 7.944 7.982 170,563 -0.06(-0.70%)
Dec 13, 2022 8.271 8.430 8.010 8.038 464,185 -0.08(-1.03%)
Dec 12, 2022 8.019 8.187 7.944 8.122 240,569 +0.08(+1.05%)
Dec 09, 2022 7.982 8.098 7.963 8.038 170,449 +0.05(+0.58%)
Dec 08, 2022 7.982 8.112 7.958 7.991 92,684 +0.01(+0.12%)
Dec 07, 2022 8.019 8.215 7.954 7.982 189,790 -0.08(-1.04%)
Dec 06, 2022 8.122 8.196 8.019 8.066 275,973 -0.07(-0.92%)
Dec 05, 2022 8.140 8.271 8.066 8.140 187,008 -0.07(-0.80%)
Dec 02, 2022 8.215 8.318 8.150 8.206 159,008 -0.02(-0.23%)
Dec 01, 2022 8.252 8.346 8.150 8.224 258,538 +0.04(+0.46%)
Nov 30, 2022 8.112 8.196 7.972 8.187 238,999 +0.02(+0.23%)
Nov 29, 2022 8.002 8.242 7.929 8.168 734,538 +0.15(+1.84%)
Nov 28, 2022 8.168 8.168 7.966 8.021 231,262 -0.14(-1.69%)
Nov 25, 2022 8.159 8.297 8.150 8.159 69,448 +0.01(+0.11%)
Nov 23, 2022 8.132 8.279 8.039 8.150 81,919 +0.04(+0.45%)
Nov 22, 2022 8.067 8.113 7.929 8.113 178,512 +0.10(+1.27%)
Nov 21, 2022 7.984 8.168 7.984 8.012 227,370 -0.01(-0.11%)
Nov 18, 2022 8.104 8.104 7.956 8.021 508,378 +0.06(+0.69%)
Nov 17, 2022 7.929 8.256 7.873 7.966 115,375 -0.06(-0.69%)
Nov 16, 2022 8.058 8.145 7.998 8.021 167,593 -0.10(-1.25%)
Nov 15, 2022 8.085 8.353 8.085 8.122 244,955 +0.05(+0.57%)
Nov 14, 2022 8.085 8.233 7.975 8.076 200,014 -0.10(-1.24%)
Nov 11, 2022 8.141 8.334 8.113 8.178 506,444 +0.05(+0.57%)
Nov 10, 2022 7.883 8.307 7.749 8.132 587,317 +0.43(+5.63%)
Nov 09, 2022 7.394 7.837 7.283 7.698 395,188 +0.32(+4.37%)
Nov 08, 2022 7.634 7.707 7.302 7.376 529,376 -0.26(-3.38%)
Nov 07, 2022 7.412 7.634 7.376 7.634 315,946 +0.27(+3.63%)
Nov 04, 2022 7.431 7.555 7.348 7.366 186,861 +0.03(+0.38%)
Nov 03, 2022 7.523 7.606 7.339 7.339 105,557 -0.25(-3.28%)
Nov 02, 2022 7.717 7.588 7.588 144,688 -0.13(-1.67%)
Nov 01, 2022 7.717 7.846 7.698 7.717 216,386 +0.09(+1.21%)
Oct 31, 2022 7.597 7.698 7.431 7.624 128,807 +0.02(+0.24%)
Oct 28, 2022 7.551 7.763 7.495 7.606 180,428 +0.12(+1.60%)
Oct 27, 2022 7.532 7.588 7.477 7.486 100,305 +0.01(+0.12%)
Oct 26, 2022 7.366 7.542 7.265 7.477 93,276 +0.15(+2.01%)
Oct 25, 2022 7.191 7.348 6.998 7.329 280,670 +0.15(+2.05%)
Oct 24, 2022 7.117 7.228 7.044 7.182 267,473 +0.11(+1.56%)
Oct 21, 2022 6.942 7.274 6.703 7.071 305,110 +0.16(+2.27%)
Oct 20, 2022 6.813 6.988 6.813 6.915 200,947 +0.04(+0.54%)
Oct 19, 2022 6.905 6.961 6.795 6.878 267,374 +0.01(+0.13%)
Oct 18, 2022 6.905 6.970 6.813 6.868 220,828 +0.05(+0.68%)
Oct 17, 2022 6.721 6.887 6.721 6.822 180,892 +0.14(+2.07%)
Oct 14, 2022 6.776 6.905 6.620 6.684 298,171 -0.02(-0.28%)
Oct 13, 2022 6.463 6.716 6.325 6.703 360,875 +0.14(+2.11%)
Oct 12, 2022 6.749 6.749 6.555 6.564 274,432 -0.17(-2.47%)
Oct 11, 2022 6.859 6.919 6.583 6.730 411,462 -0.18(-2.67%)
Oct 10, 2022 7.044 7.081 6.804 6.915 657,074 -0.05(-0.66%)
Oct 07, 2022 7.163 7.210 6.892 6.961 613,864 -0.28(-3.82%)
Oct 06, 2022 7.357 7.357 7.200 7.237 685,815 -0.14(-1.88%)
Oct 05, 2022 7.459 7.459 7.329 7.376 439,493 -0.13(-1.72%)
Oct 04, 2022 7.542 7.624 7.486 7.505 395,920 +0.08(+1.12%)
Oct 03, 2022 7.348 7.472 7.256 7.422 534,979 +0.15(+2.03%)
Sep 30, 2022 7.145 7.320 7.099 7.274 207,242 +0.15(+2.07%)
Sep 29, 2022 7.228 7.228 7.034 7.127 427,806 -0.14(-1.90%)
Sep 28, 2022 7.283 7.329 7.256 7.265 219,283 +0.04(+0.51%)
Sep 27, 2022 7.302 7.339 7.182 7.228 573,211 -0.02(-0.25%)
Sep 26, 2022 7.062 7.293 7.062 7.246 712,897 +0.18(+2.48%)
Sep 23, 2022 7.532 7.532 7.053 7.071 587,235 -0.40(-5.31%)
Sep 22, 2022 7.560 7.597 7.413 7.468 464,419 -0.13(-1.70%)
Sep 21, 2022 7.698 7.754 7.560 7.597 337,461 -0.04(-0.48%)
Sep 20, 2022 7.661 7.671 7.546 7.634 558,940 -0.14(-1.78%)
Sep 19, 2022 7.717 7.790 7.505 7.772 391,615 +0.12(+1.57%)
Sep 16, 2022 7.551 7.717 7.403 7.652 1,194,627 +0.07(+0.97%)
Sep 15, 2022 7.560 7.689 7.505 7.578 406,871 -0.03(-0.36%)
Sep 14, 2022 7.431 7.624 7.394 7.606 507,971 +0.19(+2.61%)
Sep 13, 2022 7.468 7.468 7.329 7.412 230,456 -0.11(-1.47%)
Sep 12, 2022 7.514 7.551 7.472 7.523 105,435 +0.02(+0.25%)
Sep 09, 2022 7.256 7.505 7.099 7.505 192,787 +0.27(+3.69%)
Sep 08, 2022 7.163 7.391 6.979 7.237 158,776 +0.01(+0.13%)
Sep 07, 2022 7.200 7.366 7.173 7.228 295,663 -0.02(-0.25%)
Sep 06, 2022 7.210 7.329 7.154 7.246 287,321 +0.09(+1.29%)
Sep 02, 2022 7.274 7.403 7.081 7.154 164,246 -0.03(-0.39%)
Sep 01, 2022 7.200 7.302 7.071 7.182 330,903 -0.06(-0.76%)
Aug 31, 2022 7.293 7.357 7.187 7.237 149,016 +0.05(+0.64%)
Aug 30, 2022 7.255 7.328 7.127 7.191 289,361 -0.06(-0.88%)
Aug 29, 2022 7.182 7.332 7.182 7.255 142,675 +0.00(+0.00%)
Aug 26, 2022 7.492 7.492 7.218 7.255 190,093 -0.20(-2.69%)
Aug 25, 2022 7.564 7.573 7.428 7.455 105,935 -0.02(-0.24%)
Aug 24, 2022 7.319 7.523 7.291 7.473 180,282 +0.15(+1.99%)
Aug 23, 2022 7.419 7.446 7.282 7.328 250,078 -0.07(-0.98%)
Aug 22, 2022 7.528 7.528 7.382 7.401 187,686 -0.18(-2.40%)
Aug 19, 2022 7.628 7.628 7.482 7.583 258,048 -0.10(-1.30%)
Aug 18, 2022 7.746 7.751 7.665 7.683 164,258 -0.05(-0.71%)
Aug 17, 2022 7.837 7.837 7.701 7.737 211,350 -0.13(-1.62%)
Aug 16, 2022 7.792 7.947 7.778 7.865 162,694 +0.03(+0.35%)
Aug 15, 2022 7.892 7.928 7.801 7.837 97,290 -0.06(-0.81%)
Aug 12, 2022 7.801 8.020 7.792 7.901 235,719 +0.15(+1.88%)
Aug 11, 2022 7.728 7.819 7.719 7.756 524,595 +0.03(+0.35%)
Aug 10, 2022 7.492 7.824 7.492 7.728 332,969 +0.32(+4.30%)
Aug 09, 2022 8.192 8.192 7.282 7.410 449,365 -0.15(-1.93%)
Aug 08, 2022 7.482 7.624 7.473 7.555 450,106 +0.09(+1.22%)
Aug 05, 2022 7.482 7.510 7.428 7.464 109,388 -0.05(-0.73%)
Aug 04, 2022 7.446 7.528 7.401 7.519 102,193 +0.09(+1.23%)
Aug 03, 2022 7.319 7.455 7.300 7.428 306,638 +0.15(+2.13%)
Aug 02, 2022 7.228 7.346 7.155 7.273 183,614 +0.04(+0.50%)
Aug 01, 2022 7.164 7.255 7.159 7.237 154,636 +0.04(+0.51%)
Jul 29, 2022 7.127 7.287 7.127 7.200 160,032 +0.08(+1.15%)
Jul 28, 2022 6.900 7.173 6.882 7.118 217,532 +0.26(+3.85%)
Jul 27, 2022 6.882 6.954 6.827 6.854 193,306 -0.01(-0.13%)
Jul 26, 2022 6.782 6.863 6.727 6.863 259,017 +0.07(+1.07%)
Jul 25, 2022 6.754 6.813 6.727 6.791 139,919 +0.05(+0.81%)
Jul 22, 2022 6.727 6.772 6.672 6.736 138,796 +0.05(+0.68%)
Jul 21, 2022 6.599 6.709 6.572 6.691 129,426 +0.05(+0.82%)
Jul 20, 2022 6.490 6.654 6.490 6.636 224,451 +0.17(+2.68%)
Jul 19, 2022 6.317 6.481 6.317 6.463 100,251 +0.17(+2.75%)
Jul 18, 2022 6.490 6.490 6.290 6.290 123,280 -0.14(-2.12%)
Jul 15, 2022 6.363 6.463 6.326 6.427 167,337 +0.16(+2.62%)
Jul 14, 2022 6.190 6.308 6.144 6.263 106,584 -0.01(-0.15%)
Jul 13, 2022 6.254 6.363 6.208 6.272 121,193 -0.03(-0.43%)
Jul 12, 2022 6.217 6.431 6.217 6.299 198,661 +0.09(+1.47%)
Jul 11, 2022 6.308 6.376 6.185 6.208 193,394 -0.11(-1.73%)
Jul 08, 2022 6.445 6.636 6.299 6.317 254,065 -0.16(-2.53%)
Jul 07, 2022 6.317 6.527 6.317 6.481 219,442 +0.18(+2.89%)
Jul 06, 2022 6.463 6.463 6.181 6.299 272,980 -0.15(-2.40%)
Jul 05, 2022 6.399 6.563 6.124 6.454 418,499 +0.07(+1.14%)
Jul 01, 2022 6.254 6.390 6.135 6.381 250,715 +0.15(+2.34%)
Jun 30, 2022 6.072 6.281 6.026 6.235 266,544 +0.14(+2.24%)
Jun 29, 2022 6.053 6.112 5.990 6.099 214,214 -0.02(-0.30%)
Jun 28, 2022 6.263 6.413 6.090 6.117 159,608 -0.10(-1.61%)
Jun 27, 2022 6.272 6.381 6.185 6.217 212,602 -0.02(-0.29%)
Jun 24, 2022 6.272 6.463 6.153 6.235 745,453 +0.00(+0.00%)
Jun 23, 2022 5.980 6.281 5.980 6.235 270,975 +0.25(+4.10%)
Jun 22, 2022 5.980 6.354 5.880 5.990 276,403 -0.01(-0.15%)
Jun 21, 2022 6.153 6.208 5.990 5.999 229,644 -0.05(-0.90%)
Jun 17, 2022 5.853 6.076 5.853 6.053 426,787 +0.18(+3.10%)
Jun 16, 2022 6.199 6.199 5.698 5.871 571,780 -0.43(-6.79%)
Jun 15, 2022 6.263 6.390 6.208 6.299 251,807 +0.02(+0.29%)
Jun 14, 2022 6.490 6.508 6.217 6.281 305,176 -0.25(-3.77%)
Jun 13, 2022 6.536 6.609 6.408 6.527 472,951 -0.15(-2.32%)
Jun 10, 2022 7.109 7.109 6.654 6.681 614,401 -0.45(-6.26%)
Jun 09, 2022 7.073 7.199 6.936 7.127 260,060 +0.05(+0.64%)
Jun 08, 2022 7.173 7.228 7.068 7.082 164,537 -0.10(-1.39%)
Jun 07, 2022 7.127 7.364 7.082 7.182 229,326 +0.02(+0.25%)
Jun 06, 2022 7.291 7.410 7.159 7.164 292,358 -0.09(-1.25%)
Jun 03, 2022 7.373 7.373 7.228 7.255 201,006 -0.10(-1.36%)
Jun 02, 2022 7.228 7.410 7.228 7.355 344,352 +0.13(+1.76%)
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.