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

Gcm Grosvenor Inc (NQ: GCMG )

9.840 +0.110 (+1.13%)
Streaming Delayed Price Updated: 12:07 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 (%)
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%)
Mar 01, 2022 8.821 8.972 8.794 8.954 493,931 +0.08(+0.90%)
Feb 28, 2022 8.972 9.061 8.874 8.874 271,638 -0.10(-1.09%)
Feb 25, 2022 8.901 9.003 8.822 8.972 265,165 +0.06(+0.69%)
Feb 24, 2022 8.699 8.981 8.602 8.910 267,114 +0.03(+0.30%)
Feb 23, 2022 8.989 9.218 8.840 8.884 258,919 -0.11(-1.27%)
Feb 22, 2022 8.910 9.218 8.673 8.998 464,615 +0.05(+0.59%)
Feb 18, 2022 8.945 0 -0.05(-0.59%)
Feb 17, 2022 9.060 9.148 8.901 8.998 356,270 -0.10(-1.06%)
Feb 16, 2022 8.857 9.112 8.717 9.095 444,081 +0.30(+3.40%)
Feb 15, 2022 9.368 9.368 8.646 8.796 658,473 +0.62(+7.53%)
Feb 14, 2022 8.031 8.207 8.022 8.180 592,931 +0.18(+2.20%)
Feb 11, 2022 7.907 8.101 7.907 8.004 347,878 +0.07(+0.89%)
Feb 10, 2022 7.872 7.987 7.617 7.934 594,351 +0.00(+0.00%)
Feb 09, 2022 7.776 7.951 7.723 7.934 435,991 +0.18(+2.27%)
Feb 08, 2022 7.696 7.767 7.617 7.758 287,349 +0.09(+1.15%)
Feb 07, 2022 7.740 7.758 7.591 7.670 259,240 -0.08(-1.02%)
Feb 04, 2022 7.837 7.951 7.644 7.749 296,244 -0.09(-1.12%)
Feb 03, 2022 7.960 7.837 329,363 -0.11(-1.44%)
Feb 02, 2022 7.943 8.110 7.907 7.951 567,039 +0.03(+0.33%)
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.