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

Gcm Grosvenor Inc (NQ: GCMG )

9.730 +0.170 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 31, 2022 7.497 7.623 7.335 7.362 322,165 -0.13(-1.68%)
May 27, 2022 7.337 7.550 7.337 7.488 252,725 +0.17(+2.31%)
May 26, 2022 7.391 7.488 7.302 7.320 239,902 +0.01(+0.12%)
May 25, 2022 7.142 7.382 7.106 7.311 224,113 +0.17(+2.36%)
May 24, 2022 7.222 7.240 7.062 7.142 414,912 -0.11(-1.47%)
May 23, 2022 7.222 7.306 7.115 7.248 336,939 +0.12(+1.75%)
May 20, 2022 7.169 7.213 6.929 7.124 403,460 +0.03(+0.38%)
May 19, 2022 7.071 7.177 6.911 7.097 336,087 -0.01(-0.12%)
May 18, 2022 7.346 7.391 7.035 7.106 526,801 -0.28(-3.85%)
May 17, 2022 7.275 7.453 7.177 7.391 398,750 +0.21(+2.97%)
May 16, 2022 7.240 7.266 7.066 7.177 327,864 -0.09(-1.22%)
May 13, 2022 7.275 7.337 7.137 7.266 420,409 +0.00(+0.00%)
May 12, 2022 7.248 7.399 7.133 7.266 429,967 +0.04(+0.61%)
May 11, 2022 7.630 7.670 7.151 7.222 578,302 -0.45(-5.90%)
May 10, 2022 7.710 8.057 7.542 7.675 458,936 -0.03(-0.35%)
May 09, 2022 7.497 7.728 7.355 7.702 1,240,989 +0.20(+2.60%)
May 06, 2022 7.533 7.595 7.408 7.506 540,612 -0.03(-0.35%)
May 05, 2022 7.399 7.630 7.355 7.533 802,617 +0.08(+1.07%)
May 04, 2022 7.417 7.488 7.204 7.453 290,083 +0.09(+1.21%)
May 03, 2022 7.266 7.386 7.151 7.364 490,284 +0.12(+1.59%)
May 02, 2022 7.328 7.462 7.186 7.248 738,720 -0.08(-1.09%)
Apr 29, 2022 7.346 7.479 7.293 7.328 360,943 +0.00(+0.00%)
Apr 28, 2022 7.479 7.524 7.284 7.328 612,413 -0.07(-0.96%)
Apr 27, 2022 7.559 7.568 7.275 7.399 333,252 -0.14(-1.88%)
Apr 26, 2022 7.719 7.746 7.506 7.542 336,213 -0.28(-3.52%)
Apr 25, 2022 7.870 7.879 7.630 7.817 582,937 -0.16(-2.00%)
Apr 22, 2022 8.172 8.181 7.950 7.977 387,770 -0.18(-2.18%)
Apr 21, 2022 8.226 8.270 8.083 8.155 175,722 -0.02(-0.22%)
Apr 20, 2022 8.234 8.243 8.137 8.172 181,281 -0.03(-0.33%)
Apr 19, 2022 8.048 8.234 8.048 8.199 314,754 +0.11(+1.32%)
Apr 18, 2022 8.066 8.155 8.004 8.092 280,050 -0.03(-0.33%)
Apr 14, 2022 8.146 8.150 8.030 8.119 200,628 +0.01(+0.11%)
Apr 13, 2022 8.066 8.128 7.919 8.110 131,350 +0.00(+0.00%)
Apr 12, 2022 8.217 8.323 8.092 8.110 113,852 -0.08(-0.98%)
Apr 11, 2022 8.234 8.314 8.128 8.190 211,550 -0.07(-0.86%)
Apr 08, 2022 8.332 8.501 8.243 8.261 230,946 -0.04(-0.53%)
Apr 07, 2022 8.323 8.624 8.270 8.306 438,259 -0.05(-0.64%)
Apr 06, 2022 8.359 8.572 8.332 8.359 252,852 -0.04(-0.42%)
Apr 05, 2022 8.643 8.664 8.368 8.394 963,238 -0.24(-2.78%)
Apr 04, 2022 8.572 8.705 8.483 8.634 288,455 +0.08(+0.93%)
Apr 01, 2022 8.661 8.679 8.501 8.554 213,123 -0.07(-0.82%)
Mar 31, 2022 8.714 8.785 8.608 8.625 245,501 -0.11(-1.22%)
Mar 30, 2022 8.874 8.954 8.732 8.732 228,943 -0.13(-1.50%)
Mar 29, 2022 8.927 9.105 8.839 8.865 324,178 -0.03(-0.30%)
Mar 28, 2022 8.945 9.038 8.825 8.892 241,975 -0.11(-1.18%)
Mar 25, 2022 9.158 9.194 8.963 8.998 161,300 -0.11(-1.17%)
Mar 24, 2022 9.176 9.265 9.078 9.105 130,639 -0.11(-1.16%)
Mar 23, 2022 9.274 9.583 9.203 9.212 129,580 -0.08(-0.86%)
Mar 22, 2022 9.443 9.558 9.274 9.292 209,695 -0.17(-1.78%)
Mar 21, 2022 9.398 9.602 9.256 9.460 146,044 -0.12(-1.21%)
Mar 18, 2022 9.451 9.647 9.407 9.576 799,308 +0.15(+1.60%)
Mar 17, 2022 9.345 9.489 9.345 9.425 249,592 +0.05(+0.57%)
Mar 16, 2022 9.274 9.398 9.132 9.371 309,404 +0.13(+1.44%)
Mar 15, 2022 9.105 9.283 9.105 9.238 236,449 +0.14(+1.56%)
Mar 14, 2022 9.105 9.181 8.967 9.096 184,730 -0.01(-0.10%)
Mar 11, 2022 9.087 9.149 9.034 9.105 134,528 +0.04(+0.49%)
Mar 10, 2022 9.034 9.167 8.856 9.061 119,739 -0.06(-0.68%)
Mar 09, 2022 8.990 9.194 8.990 9.123 124,268 +0.20(+2.19%)
Mar 08, 2022 9.149 9.149 8.918 8.927 291,066 -0.25(-2.71%)
Mar 07, 2022 9.167 9.247 9.052 9.176 405,499 -0.03(-0.29%)
Mar 04, 2022 9.247 9.278 9.007 9.203 284,901 -0.12(-1.33%)
Mar 03, 2022 9.300 9.363 9.203 9.327 276,595 +0.05(+0.57%)
Mar 02, 2022 8.954 9.292 8.932 9.274 519,984 +0.32(+3.57%)
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.