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

Gcm Grosvenor Inc (NQ: GCMG )

9.630 -0.160 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 7.509 7.635 7.347 7.374 321,681 -0.13(-1.68%)
May 27, 2022 7.348 7.562 7.348 7.500 252,345 +0.17(+2.31%)
May 26, 2022 7.402 7.500 7.313 7.331 239,542 +0.01(+0.12%)
May 25, 2022 7.153 7.393 7.117 7.322 223,776 +0.17(+2.36%)
May 24, 2022 7.233 7.250 7.073 7.153 414,289 -0.11(-1.47%)
May 23, 2022 7.233 7.317 7.126 7.259 336,433 +0.12(+1.75%)
May 20, 2022 7.179 7.224 6.939 7.135 402,854 +0.03(+0.38%)
May 19, 2022 7.081 7.188 6.921 7.108 335,582 -0.01(-0.13%)
May 18, 2022 7.357 7.402 7.046 7.117 526,009 -0.28(-3.85%)
May 17, 2022 7.286 7.464 7.188 7.402 398,150 +0.21(+2.97%)
May 16, 2022 7.250 7.277 7.077 7.188 327,372 -0.09(-1.22%)
May 13, 2022 7.286 7.348 7.148 7.277 419,777 +0.00(+0.00%)
May 12, 2022 7.259 7.411 7.144 7.277 429,321 +0.04(+0.61%)
May 11, 2022 7.642 7.682 7.162 7.233 577,433 -0.45(-5.90%)
May 10, 2022 7.722 8.069 7.553 7.686 458,246 -0.03(-0.35%)
May 09, 2022 7.508 7.740 7.366 7.713 1,239,124 +0.20(+2.60%)
May 06, 2022 7.544 7.606 7.420 7.517 539,799 -0.03(-0.35%)
May 05, 2022 7.411 7.642 7.366 7.544 801,410 +0.08(+1.07%)
May 04, 2022 7.428 7.500 7.215 7.464 289,647 +0.09(+1.21%)
May 03, 2022 7.277 7.397 7.162 7.375 489,547 +0.12(+1.59%)
May 02, 2022 7.339 7.473 7.197 7.259 737,610 -0.08(-1.09%)
Apr 29, 2022 7.357 7.491 7.304 7.339 360,400 +0.00(+0.00%)
Apr 28, 2022 7.491 7.535 7.295 7.339 611,492 -0.07(-0.96%)
Apr 27, 2022 7.571 7.580 7.286 7.411 332,751 -0.14(-1.88%)
Apr 26, 2022 7.731 7.758 7.517 7.553 335,708 -0.28(-3.52%)
Apr 25, 2022 7.882 7.891 7.642 7.829 582,061 -0.16(-2.00%)
Apr 22, 2022 8.185 8.193 7.962 7.989 387,187 -0.18(-2.18%)
Apr 21, 2022 8.238 8.282 8.096 8.167 175,458 -0.02(-0.22%)
Apr 20, 2022 8.247 8.256 8.149 8.185 181,008 -0.03(-0.32%)
Apr 19, 2022 8.060 8.247 8.060 8.211 314,281 +0.11(+1.32%)
Apr 18, 2022 8.078 8.167 8.016 8.105 279,629 -0.03(-0.33%)
Apr 14, 2022 8.158 8.162 8.042 8.131 200,327 +0.01(+0.11%)
Apr 13, 2022 8.078 8.140 7.931 8.122 131,153 +0.00(+0.00%)
Apr 12, 2022 8.229 8.336 8.105 8.122 113,680 -0.08(-0.98%)
Apr 11, 2022 8.247 8.327 8.140 8.202 211,232 -0.07(-0.86%)
Apr 08, 2022 8.345 8.514 8.256 8.274 230,599 -0.04(-0.53%)
Apr 07, 2022 8.336 8.637 8.282 8.318 437,601 -0.05(-0.64%)
Apr 06, 2022 8.371 8.585 8.345 8.371 252,472 -0.04(-0.42%)
Apr 05, 2022 8.656 8.677 8.380 8.407 961,790 -0.24(-2.78%)
Apr 04, 2022 8.585 8.718 8.496 8.647 288,022 +0.08(+0.93%)
Apr 01, 2022 8.674 8.692 8.514 8.567 212,803 -0.07(-0.82%)
Mar 31, 2022 8.727 8.798 8.621 8.638 245,132 -0.11(-1.22%)
Mar 30, 2022 8.887 8.967 8.745 8.745 228,599 -0.13(-1.50%)
Mar 29, 2022 8.941 9.119 8.852 8.879 323,690 -0.03(-0.30%)
Mar 28, 2022 8.959 9.052 8.838 8.905 241,611 -0.11(-1.18%)
Mar 25, 2022 9.172 9.208 8.976 9.012 161,057 -0.11(-1.17%)
Mar 24, 2022 9.190 9.279 9.092 9.119 130,443 -0.11(-1.16%)
Mar 23, 2022 9.288 9.597 9.217 9.225 129,385 -0.08(-0.86%)
Mar 22, 2022 9.457 9.572 9.288 9.306 209,380 -0.17(-1.78%)
Mar 21, 2022 9.412 9.617 9.270 9.475 145,824 -0.12(-1.21%)
Mar 18, 2022 9.466 9.661 9.421 9.590 798,107 +0.15(+1.60%)
Mar 17, 2022 9.359 9.503 9.359 9.439 249,217 +0.05(+0.57%)
Mar 16, 2022 9.288 9.412 9.145 9.386 308,939 +0.13(+1.44%)
Mar 15, 2022 9.119 9.297 9.119 9.252 236,093 +0.14(+1.56%)
Mar 14, 2022 9.119 9.194 8.981 9.110 184,453 -0.01(-0.10%)
Mar 11, 2022 9.101 9.163 9.048 9.119 134,326 +0.04(+0.49%)
Mar 10, 2022 9.048 9.181 8.870 9.074 119,559 -0.06(-0.68%)
Mar 09, 2022 9.003 9.208 9.003 9.136 124,081 +0.20(+2.19%)
Mar 08, 2022 9.163 9.163 8.932 8.941 290,628 -0.25(-2.71%)
Mar 07, 2022 9.181 9.261 9.065 9.190 404,889 -0.03(-0.29%)
Mar 04, 2022 9.261 9.292 9.021 9.217 284,473 -0.12(-1.33%)
Mar 03, 2022 9.314 9.377 9.217 9.341 276,180 +0.05(+0.57%)
Mar 02, 2022 8.967 9.306 8.945 9.288 519,202 +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.