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

Gcm Grosvenor Inc (NQ: GCMG )

10.05 +0.21 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2024 8.694 8.753 8.556 8.576 109,814 -0.12(-1.42%)
Jan 30, 2024 8.684 8.733 8.654 8.699 57,333 -0.01(-0.17%)
Jan 29, 2024 8.615 8.733 8.546 8.714 202,836 +0.08(+0.91%)
Jan 26, 2024 8.516 8.699 8.516 8.635 113,738 -0.01(-0.11%)
Jan 25, 2024 8.674 8.852 8.585 8.645 150,658 +0.06(+0.69%)
Jan 24, 2024 8.635 8.674 8.551 8.585 84,098 +0.03(+0.40%)
Jan 23, 2024 8.654 8.724 8.521 8.551 227,886 -0.04(-0.52%)
Jan 22, 2024 8.605 8.654 8.536 8.595 275,505 +0.05(+0.58%)
Jan 19, 2024 8.645 8.645 8.526 8.546 117,572 -0.01(-0.12%)
Jan 18, 2024 8.546 8.566 8.467 8.556 77,221 +0.03(+0.35%)
Jan 17, 2024 8.437 8.585 8.437 8.526 50,193 +0.01(+0.12%)
Jan 16, 2024 8.546 8.595 8.487 8.516 59,553 -0.08(-0.92%)
Jan 12, 2024 8.674 8.714 8.520 8.595 78,132 +0.00(+0.00%)
Jan 11, 2024 8.546 8.605 8.477 8.595 83,779 +0.06(+0.69%)
Jan 10, 2024 8.447 8.536 8.428 8.536 58,818 +0.09(+1.05%)
Jan 09, 2024 8.497 8.497 8.329 8.447 98,386 -0.01(-0.12%)
Jan 08, 2024 8.447 8.477 8.349 8.457 85,433 +0.04(+0.47%)
Jan 05, 2024 8.339 8.457 8.339 8.418 251,247 +0.00(+0.00%)
Jan 04, 2024 8.418 8.536 8.368 8.418 126,772 +0.01(+0.12%)
Jan 03, 2024 8.526 8.605 8.358 8.408 255,161 -0.10(-1.16%)
Jan 02, 2024 8.793 8.872 8.482 8.506 252,480 -0.34(-3.79%)
Dec 29, 2023 8.931 8.931 8.802 8.842 226,172 -0.11(-1.21%)
Dec 28, 2023 9.059 9.079 8.862 8.951 127,240 -0.11(-1.20%)
Dec 27, 2023 8.921 9.079 8.852 9.059 281,124 +0.13(+1.44%)
Dec 26, 2023 8.812 8.946 8.812 8.931 98,927 +0.12(+1.40%)
Dec 22, 2023 8.802 8.881 8.743 8.807 144,685 +0.02(+0.28%)
Dec 21, 2023 8.664 8.793 8.635 8.783 170,038 +0.18(+2.06%)
Dec 20, 2023 8.674 8.763 8.595 8.605 214,343 -0.18(-2.02%)
Dec 19, 2023 8.832 8.872 8.743 8.783 357,256 +0.00(+0.00%)
Dec 18, 2023 8.842 8.852 8.694 8.783 171,053 +0.00(+0.00%)
Dec 15, 2023 8.812 8.891 8.724 8.783 1,193,510 -0.01(-0.11%)
Dec 14, 2023 8.832 8.941 8.719 8.793 240,978 -0.01(-0.11%)
Dec 13, 2023 8.615 8.832 8.526 8.802 509,573 +0.21(+2.41%)
Dec 12, 2023 8.576 8.654 8.506 8.595 140,752 +0.03(+0.35%)
Dec 11, 2023 8.566 8.615 8.334 8.566 179,048 +0.02(+0.23%)
Dec 08, 2023 8.467 8.585 8.408 8.546 101,189 +0.10(+1.17%)
Dec 07, 2023 8.418 8.467 8.309 8.447 131,973 +0.02(+0.23%)
Dec 06, 2023 8.358 8.487 8.358 8.428 205,912 +0.08(+0.95%)
Dec 05, 2023 8.250 8.349 8.240 8.349 106,712 +0.11(+1.32%)
Dec 04, 2023 8.102 8.289 8.102 8.240 138,421 +0.14(+1.71%)
Dec 01, 2023 7.974 8.117 7.934 8.102 114,204 +0.14(+1.73%)
Nov 30, 2023 8.053 8.131 7.954 7.964 94,955 -0.06(-0.74%)
Nov 29, 2023 8.091 8.120 8.008 8.023 95,700 +0.01(+0.12%)
Nov 28, 2023 8.257 8.257 8.013 8.013 82,363 -0.22(-2.72%)
Nov 27, 2023 8.188 8.296 8.140 8.237 119,004 +0.00(+0.00%)
Nov 24, 2023 8.188 8.276 8.188 8.237 48,617 +0.05(+0.59%)
Nov 22, 2023 8.188 8.354 8.130 8.188 554,177 +0.05(+0.60%)
Nov 21, 2023 8.218 8.218 8.101 8.140 164,968 -0.08(-0.95%)
Nov 20, 2023 8.257 8.315 8.159 8.218 201,267 +0.01(+0.12%)
Nov 17, 2023 8.286 8.344 8.188 8.208 140,638 -0.06(-0.71%)
Nov 16, 2023 8.373 8.422 7.546 8.266 501,138 -0.10(-1.16%)
Nov 15, 2023 8.588 8.695 8.364 8.364 235,837 -0.26(-3.05%)
Nov 14, 2023 8.529 8.627 8.471 8.627 257,796 +0.26(+3.14%)
Nov 13, 2023 8.471 8.510 8.296 8.364 181,793 -0.15(-1.72%)
Nov 10, 2023 8.383 8.519 8.179 8.510 234,328 +0.13(+1.51%)
Nov 09, 2023 8.325 8.466 8.237 8.383 130,291 -0.04(-0.46%)
Nov 08, 2023 8.607 8.607 8.325 8.422 194,902 +0.18(+2.13%)
Nov 07, 2023 8.218 8.305 8.164 8.247 258,858 +0.02(+0.24%)
Nov 06, 2023 8.218 8.393 8.179 8.227 144,813 +0.00(+0.00%)
Nov 03, 2023 8.188 8.364 8.159 8.227 465,027 +0.06(+0.72%)
Nov 02, 2023 8.042 8.179 7.906 8.169 237,107 +0.21(+2.69%)
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.