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

Gcm Grosvenor Inc (NQ: GCMG )

9.790 +0.060 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2023 6.880 7.339 6.571 7.311 529,349 +0.15(+2.09%)
Mar 30, 2023 7.179 7.217 7.114 7.161 50,782 +0.06(+0.79%)
Mar 29, 2023 7.151 7.151 6.983 7.105 120,535 +0.02(+0.26%)
Mar 28, 2023 7.048 7.123 7.048 7.086 77,331 +0.00(+0.00%)
Mar 27, 2023 7.142 7.144 7.076 7.086 126,612 +0.03(+0.40%)
Mar 24, 2023 6.964 7.072 6.946 7.058 115,492 +0.03(+0.40%)
Mar 23, 2023 7.105 7.170 6.969 7.030 154,914 -0.07(-1.05%)
Mar 22, 2023 7.292 7.292 7.095 7.105 166,328 -0.23(-3.19%)
Mar 21, 2023 7.311 7.399 7.264 7.339 202,380 +0.15(+2.08%)
Mar 20, 2023 7.142 7.587 7.072 7.189 171,421 +0.09(+1.32%)
Mar 17, 2023 7.236 7.273 6.992 7.095 1,087,974 -0.21(-2.82%)
Mar 16, 2023 7.114 7.385 7.030 7.301 332,407 +0.09(+1.30%)
Mar 15, 2023 7.105 7.245 7.030 7.208 367,081 -0.06(-0.77%)
Mar 14, 2023 7.507 7.516 7.198 7.264 482,999 -0.07(-0.89%)
Mar 13, 2023 7.470 7.470 7.039 7.329 474,274 -0.26(-3.45%)
Mar 10, 2023 7.750 7.750 7.311 7.591 357,346 -0.21(-2.64%)
Mar 09, 2023 7.863 7.928 7.779 7.797 151,279 -0.08(-1.07%)
Mar 08, 2023 7.788 7.891 7.779 7.881 60,550 +0.14(+1.81%)
Mar 07, 2023 7.863 7.872 7.736 7.741 92,051 -0.10(-1.31%)
Mar 06, 2023 7.938 7.938 7.774 7.844 182,007 -0.05(-0.59%)
Mar 03, 2023 7.788 7.928 7.788 7.891 136,946 +0.18(+2.31%)
Mar 02, 2023 7.741 7.741 7.666 7.713 73,827 -0.03(-0.36%)
Mar 01, 2023 7.788 7.816 7.647 7.741 161,401 +0.04(+0.49%)
Feb 28, 2023 7.545 7.835 7.329 7.704 533,720 +0.23(+3.13%)
Feb 27, 2023 7.543 7.548 7.340 7.470 185,594 +0.00(+0.00%)
Feb 24, 2023 7.433 7.488 7.294 7.470 120,308 -0.06(-0.74%)
Feb 23, 2023 7.719 7.733 7.525 7.525 87,482 -0.13(-1.69%)
Feb 22, 2023 7.710 7.784 7.627 7.654 162,251 -0.04(-0.48%)
Feb 21, 2023 7.811 7.867 7.645 7.691 163,640 -0.29(-3.59%)
Feb 17, 2023 7.922 7.987 7.627 7.977 223,570 +0.12(+1.53%)
Feb 16, 2023 7.673 7.959 7.664 7.857 329,417 +0.06(+0.71%)
Feb 15, 2023 7.793 8.116 7.617 7.802 431,809 -0.46(-5.59%)
Feb 14, 2023 8.467 8.707 8.084 8.264 403,105 -0.42(-4.79%)
Feb 13, 2023 8.541 8.688 8.458 8.679 162,384 +0.09(+1.08%)
Feb 10, 2023 8.421 8.679 8.421 8.587 79,124 +0.10(+1.20%)
Feb 09, 2023 8.531 8.642 8.448 8.485 106,946 -0.04(-0.43%)
Feb 08, 2023 8.633 8.670 8.495 8.522 164,702 -0.15(-1.70%)
Feb 07, 2023 8.513 8.753 8.481 8.670 191,096 +0.08(+0.97%)
Feb 06, 2023 8.633 8.716 8.564 8.587 115,205 -0.09(-1.06%)
Feb 03, 2023 8.568 8.735 8.513 8.679 109,627 +0.05(+0.53%)
Feb 02, 2023 8.458 8.633 8.458 8.633 240,262 +0.21(+2.52%)
Feb 01, 2023 8.264 8.504 8.199 8.421 219,829 +0.15(+1.79%)
Jan 31, 2023 8.227 8.310 8.107 8.273 148,603 +0.06(+0.79%)
Jan 30, 2023 8.199 8.268 8.144 8.208 105,540 -0.02(-0.22%)
Jan 27, 2023 8.171 8.305 8.171 8.227 244,541 +0.04(+0.45%)
Jan 26, 2023 8.162 8.199 8.024 8.190 555,035 +0.10(+1.26%)
Jan 25, 2023 7.857 8.088 7.788 8.088 382,984 +0.23(+2.94%)
Jan 24, 2023 7.774 7.950 7.747 7.857 115,778 +0.03(+0.35%)
Jan 23, 2023 7.811 7.913 7.733 7.830 132,771 +0.02(+0.24%)
Jan 20, 2023 7.627 7.931 7.562 7.811 364,821 +0.26(+3.42%)
Jan 19, 2023 7.525 7.608 7.359 7.553 141,879 -0.04(-0.49%)
Jan 18, 2023 7.488 7.673 7.423 7.590 244,181 +0.09(+1.23%)
Jan 17, 2023 7.590 7.604 7.470 7.497 110,486 -0.07(-0.98%)
Jan 13, 2023 7.497 7.590 7.442 7.571 61,713 +0.00(+0.00%)
Jan 12, 2023 7.460 7.613 7.405 7.571 124,963 +0.13(+1.74%)
Jan 11, 2023 7.276 7.479 7.276 7.442 185,587 +0.16(+2.15%)
Jan 10, 2023 7.230 7.322 7.128 7.285 148,082 +0.06(+0.90%)
Jan 09, 2023 7.303 7.368 7.193 7.220 265,729 -0.01(-0.13%)
Jan 06, 2023 7.137 7.253 7.119 7.230 200,785 +0.16(+2.22%)
Jan 05, 2023 7.193 7.193 7.045 7.073 117,458 -0.11(-1.54%)
Jan 04, 2023 7.156 7.271 7.036 7.183 238,700 +0.11(+1.57%)
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.