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

Gcm Grosvenor Inc (NQ: GCMG )

9.870 -0.180 (-1.79%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 3, 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 (%)
Aug 31, 2021 9.679 9.775 9.517 9.696 255,884 +0.03(+0.27%)
Aug 30, 2021 9.713 10.24 9.644 9.670 591,860 -0.24(-2.44%)
Aug 27, 2021 9.929 9.973 9.774 9.912 240,323 +0.00(+0.00%)
Aug 26, 2021 9.955 10.05 9.895 9.912 434,592 -0.06(-0.61%)
Aug 25, 2021 10.01 10.12 9.947 9.973 301,631 -0.04(-0.43%)
Aug 24, 2021 9.981 10.06 9.869 10.02 567,658 +0.04(+0.43%)
Aug 23, 2021 9.549 9.990 9.549 9.973 608,905 +0.49(+5.20%)
Aug 20, 2021 9.462 9.618 9.462 9.480 284,280 +0.06(+0.64%)
Aug 19, 2021 9.350 9.618 9.315 9.419 495,044 +0.01(+0.09%)
Aug 18, 2021 9.644 9.670 9.376 9.411 765,866 -0.25(-2.60%)
Aug 17, 2021 9.713 9.834 9.393 9.661 426,749 -0.09(-0.89%)
Aug 16, 2021 9.705 9.782 9.571 9.748 749,351 +0.00(+0.00%)
Aug 13, 2021 9.661 9.834 9.661 9.748 775,591 +0.18(+1.90%)
Aug 12, 2021 9.212 9.592 9.065 9.566 952,130 +0.39(+4.24%)
Aug 11, 2021 8.943 9.246 8.814 9.177 657,083 +0.34(+3.82%)
Aug 10, 2021 9.601 9.601 8.727 8.840 790,621 -0.03(-0.29%)
Aug 09, 2021 8.606 8.987 8.485 8.866 818,042 +0.26(+3.02%)
Aug 06, 2021 8.511 8.641 8.486 8.606 204,140 +0.10(+1.12%)
Aug 05, 2021 8.511 8.580 8.453 8.511 199,424 +0.00(+0.00%)
Aug 04, 2021 8.693 8.736 8.433 8.511 262,403 -0.23(-2.67%)
Aug 03, 2021 8.745 8.822 8.528 8.745 269,601 +0.02(+0.20%)
Aug 02, 2021 8.675 8.840 8.610 8.727 543,384 +0.11(+1.31%)
Jul 30, 2021 8.736 8.943 8.615 8.615 385,158 -0.12(-1.39%)
Jul 29, 2021 8.667 8.831 8.658 8.736 504,911 +0.07(+0.80%)
Jul 28, 2021 8.788 8.848 8.623 8.667 410,687 -0.14(-1.57%)
Jul 27, 2021 8.892 8.987 8.701 8.805 444,733 -0.11(-1.26%)
Jul 26, 2021 8.995 9.090 8.762 8.917 202,699 -0.08(-0.87%)
Jul 23, 2021 8.961 9.039 8.883 8.995 203,574 +0.02(+0.19%)
Jul 22, 2021 8.909 9.112 8.887 8.978 246,547 +0.03(+0.29%)
Jul 21, 2021 8.952 9.017 8.883 8.952 523,338 +0.03(+0.29%)
Jul 20, 2021 8.727 8.952 8.632 8.926 417,828 +0.21(+2.38%)
Jul 19, 2021 8.745 8.930 8.597 8.719 524,607 -0.13(-1.47%)
Jul 16, 2021 8.883 8.961 8.736 8.848 486,167 +0.00(+0.00%)
Jul 15, 2021 8.710 8.952 8.494 8.848 676,410 +0.09(+0.99%)
Jul 14, 2021 8.952 9.013 8.745 8.762 434,560 -0.09(-0.98%)
Jul 13, 2021 8.987 8.987 8.779 8.848 603,078 -0.15(-1.63%)
Jul 12, 2021 8.943 8.995 8.796 8.995 411,012 +0.07(+0.78%)
Jul 09, 2021 8.796 8.969 8.770 8.926 380,547 +0.19(+2.18%)
Jul 08, 2021 8.883 8.883 8.554 8.736 997,404 -0.17(-1.94%)
Jul 07, 2021 8.909 8.987 8.788 8.909 508,868 -0.03(-0.39%)
Jul 06, 2021 8.900 9.013 8.805 8.943 349,696 +0.07(+0.78%)
Jul 02, 2021 8.892 8.900 8.762 8.874 531,241 -0.03(-0.39%)
Jul 01, 2021 8.995 9.039 8.770 8.909 960,324 -0.10(-1.15%)
Jun 30, 2021 8.546 9.073 8.537 9.013 1,776,533 +0.47(+5.47%)
Jun 29, 2021 8.727 8.770 8.520 8.546 924,983 -0.16(-1.89%)
Jun 28, 2021 8.710 8.900 8.658 8.710 1,092,831 +0.05(+0.60%)
Jun 25, 2021 8.952 8.952 8.649 8.658 6,518,420 -0.31(-3.47%)
Jun 24, 2021 8.848 8.969 8.693 8.969 1,597,816 +0.17(+1.97%)
Jun 23, 2021 8.840 8.978 8.779 8.796 1,194,902 -0.06(-0.68%)
Jun 22, 2021 8.848 9.186 8.822 8.857 4,270,133 +0.04(+0.49%)
Jun 21, 2021 9.082 9.082 8.788 8.814 3,635,713 -0.22(-2.49%)
Jun 18, 2021 8.796 9.082 8.762 9.039 3,947,644 +0.24(+2.75%)
Jun 17, 2021 8.909 9.090 8.788 8.796 4,450,901 -0.12(-1.36%)
Jun 16, 2021 8.900 9.013 8.710 8.917 4,303,947 -0.05(-0.58%)
Jun 15, 2021 8.909 9.082 8.796 8.969 1,995,373 +0.11(+1.27%)
Jun 14, 2021 8.840 9.013 8.649 8.857 1,663,762 +0.03(+0.39%)
Jun 11, 2021 9.108 9.212 8.727 8.822 1,976,295 -0.30(-3.32%)
Jun 10, 2021 9.411 9.462 9.011 9.125 1,193,229 -0.30(-3.21%)
Jun 09, 2021 9.514 9.540 9.090 9.428 1,408,297 -0.05(-0.55%)
Jun 08, 2021 9.436 9.583 9.204 9.480 1,673,606 +0.03(+0.27%)
Jun 07, 2021 9.653 9.722 9.199 9.454 2,819,534 -0.27(-2.76%)
Jun 04, 2021 10.37 10.37 9.705 9.722 719,787 -0.22(-2.26%)
Jun 03, 2021 10.25 10.25 9.843 9.947 1,141,873 -0.29(-2.87%)
Jun 02, 2021 10.09 10.27 9.904 10.24 853,980 +0.12(+1.20%)
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.