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 (%)
Jul 29, 2022 7.117 7.276 7.117 7.189 160,273 +0.08(+1.15%)
Jul 28, 2022 6.889 7.162 6.871 7.108 217,860 +0.26(+3.85%)
Jul 27, 2022 6.871 6.944 6.817 6.844 193,597 -0.01(-0.13%)
Jul 26, 2022 6.771 6.853 6.717 6.853 259,407 +0.07(+1.07%)
Jul 25, 2022 6.744 6.803 6.717 6.780 140,130 +0.05(+0.81%)
Jul 22, 2022 6.717 6.762 6.662 6.726 139,005 +0.05(+0.68%)
Jul 21, 2022 6.590 6.699 6.562 6.680 129,620 +0.05(+0.82%)
Jul 20, 2022 6.480 6.644 6.480 6.626 224,789 +0.17(+2.68%)
Jul 19, 2022 6.308 6.471 6.308 6.453 100,402 +0.17(+2.75%)
Jul 18, 2022 6.480 6.480 6.281 6.281 123,466 -0.14(-2.12%)
Jul 15, 2022 6.353 6.453 6.317 6.417 167,589 +0.16(+2.62%)
Jul 14, 2022 6.181 6.299 6.135 6.253 106,744 -0.01(-0.15%)
Jul 13, 2022 6.244 6.353 6.199 6.262 121,375 -0.03(-0.43%)
Jul 12, 2022 6.208 6.421 6.208 6.290 198,960 +0.09(+1.47%)
Jul 11, 2022 6.299 6.367 6.176 6.199 193,685 -0.11(-1.73%)
Jul 08, 2022 6.435 6.626 6.290 6.308 254,448 -0.16(-2.53%)
Jul 07, 2022 6.308 6.517 6.308 6.471 219,773 +0.18(+2.89%)
Jul 06, 2022 6.453 6.453 6.171 6.290 273,391 -0.15(-2.40%)
Jul 05, 2022 6.390 6.553 6.115 6.444 419,129 +0.07(+1.14%)
Jul 01, 2022 6.244 6.381 6.126 6.371 251,093 +0.15(+2.34%)
Jun 30, 2022 6.062 6.271 6.017 6.226 266,945 +0.14(+2.24%)
Jun 29, 2022 6.044 6.103 5.981 6.090 214,537 -0.02(-0.30%)
Jun 28, 2022 6.253 6.403 6.081 6.108 159,848 -0.10(-1.61%)
Jun 27, 2022 6.262 6.371 6.176 6.208 212,922 -0.02(-0.29%)
Jun 24, 2022 6.262 6.453 6.144 6.226 746,575 +0.00(+0.00%)
Jun 23, 2022 5.971 6.271 5.971 6.226 271,383 +0.25(+4.10%)
Jun 22, 2022 5.971 6.344 5.872 5.981 276,820 -0.01(-0.15%)
Jun 21, 2022 6.144 6.199 5.981 5.990 229,990 -0.05(-0.90%)
Jun 17, 2022 5.844 6.067 5.844 6.044 427,429 +0.18(+3.10%)
Jun 16, 2022 6.190 6.190 5.690 5.862 572,641 -0.43(-6.79%)
Jun 15, 2022 6.253 6.381 6.199 6.290 252,187 +0.02(+0.29%)
Jun 14, 2022 6.480 6.499 6.208 6.271 305,636 -0.25(-3.77%)
Jun 13, 2022 6.526 6.599 6.399 6.517 473,663 -0.15(-2.32%)
Jun 10, 2022 7.099 7.099 6.644 6.671 615,326 -0.45(-6.26%)
Jun 09, 2022 7.062 7.189 6.926 7.117 260,451 +0.05(+0.64%)
Jun 08, 2022 7.162 7.217 7.058 7.071 164,785 -0.10(-1.39%)
Jun 07, 2022 7.117 7.353 7.071 7.171 229,672 +0.02(+0.25%)
Jun 06, 2022 7.280 7.398 7.149 7.153 292,798 -0.09(-1.25%)
Jun 03, 2022 7.362 7.362 7.217 7.244 201,309 -0.10(-1.36%)
Jun 02, 2022 7.217 7.398 7.217 7.344 344,871 +0.13(+1.76%)
Jun 01, 2022 7.489 7.517 7.117 7.217 366,704 -0.23(-3.05%)
May 31, 2022 7.580 7.708 7.417 7.444 318,639 -0.13(-1.68%)
May 27, 2022 7.418 7.634 7.418 7.571 249,959 +0.17(+2.31%)
May 26, 2022 7.472 7.571 7.383 7.401 237,277 +0.01(+0.12%)
May 25, 2022 7.221 7.463 7.185 7.392 221,660 +0.17(+2.36%)
May 24, 2022 7.302 7.320 7.140 7.221 410,371 -0.11(-1.47%)
May 23, 2022 7.302 7.387 7.194 7.329 333,251 +0.13(+1.75%)
May 20, 2022 7.248 7.293 7.005 7.203 399,044 +0.03(+0.38%)
May 19, 2022 7.149 7.257 6.987 7.176 332,408 -0.01(-0.12%)
May 18, 2022 7.427 7.472 7.113 7.185 521,035 -0.29(-3.85%)
May 17, 2022 7.356 7.535 7.257 7.472 394,385 +0.22(+2.97%)
May 16, 2022 7.320 7.347 7.145 7.257 324,276 -0.09(-1.22%)
May 13, 2022 7.356 7.418 7.216 7.347 415,808 +0.00(+0.00%)
May 12, 2022 7.329 7.481 7.212 7.347 425,261 +0.04(+0.61%)
May 11, 2022 7.715 7.755 7.230 7.302 571,973 -0.46(-5.90%)
May 10, 2022 7.796 8.146 7.625 7.760 453,913 -0.03(-0.35%)
May 09, 2022 7.580 7.814 7.436 7.787 1,227,406 +0.20(+2.60%)
May 06, 2022 7.616 7.679 7.490 7.589 534,695 -0.03(-0.35%)
May 05, 2022 7.481 7.715 7.436 7.616 793,832 +0.08(+1.07%)
May 04, 2022 7.499 7.571 7.284 7.535 286,908 +0.09(+1.21%)
May 03, 2022 7.347 7.468 7.230 7.445 484,918 +0.12(+1.59%)
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.