Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gcm Grosvenor Inc (NQ: GCMG )

9.860 +0.130 (+1.34%)
Streaming Delayed Price Updated: 9:32 AM 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 (%)
Nov 30, 2023 7.964 8.042 7.867 7.877 96,006 -0.06(-0.74%)
Nov 29, 2023 8.002 8.031 7.921 7.935 96,759 +0.01(+0.12%)
Nov 28, 2023 8.166 8.166 7.925 7.925 83,274 -0.22(-2.72%)
Nov 27, 2023 8.099 8.205 8.051 8.147 120,321 +0.00(+0.00%)
Nov 24, 2023 8.099 8.185 8.099 8.147 49,155 +0.05(+0.59%)
Nov 22, 2023 8.099 8.262 8.041 8.099 560,309 +0.05(+0.60%)
Nov 21, 2023 8.128 8.128 8.012 8.051 166,794 -0.08(-0.95%)
Nov 20, 2023 8.166 8.224 8.070 8.128 203,495 +0.01(+0.12%)
Nov 17, 2023 8.195 8.253 8.099 8.118 142,194 -0.06(-0.71%)
Nov 16, 2023 8.282 8.330 7.463 8.176 506,684 -0.10(-1.16%)
Nov 15, 2023 8.494 8.600 8.272 8.272 238,447 -0.26(-3.05%)
Nov 14, 2023 8.436 8.532 8.378 8.532 260,649 +0.26(+3.14%)
Nov 13, 2023 8.378 8.417 8.205 8.272 183,805 -0.14(-1.72%)
Nov 10, 2023 8.291 8.426 8.089 8.417 236,922 +0.13(+1.51%)
Nov 09, 2023 8.234 8.373 8.147 8.291 131,733 -0.04(-0.46%)
Nov 08, 2023 8.513 8.513 8.234 8.330 197,059 +0.17(+2.13%)
Nov 07, 2023 8.128 8.214 8.075 8.157 261,722 +0.02(+0.24%)
Nov 06, 2023 8.128 8.301 8.089 8.137 146,416 +0.00(+0.00%)
Nov 03, 2023 8.099 8.272 8.070 8.137 470,173 +0.06(+0.72%)
Nov 02, 2023 7.954 8.089 7.820 8.080 239,731 +0.21(+2.69%)
Nov 01, 2023 7.733 7.892 7.646 7.868 141,156 +0.12(+1.49%)
Oct 31, 2023 7.617 7.752 7.598 7.752 239,873 +0.16(+2.16%)
Oct 30, 2023 7.588 7.608 7.540 7.588 80,102 +0.08(+1.03%)
Oct 27, 2023 7.550 7.550 7.415 7.511 114,511 -0.04(-0.51%)
Oct 26, 2023 7.425 7.588 7.425 7.550 65,003 +0.13(+1.69%)
Oct 25, 2023 7.492 7.511 7.420 7.425 92,345 -0.14(-1.91%)
Oct 24, 2023 7.454 7.579 7.445 7.569 69,463 +0.12(+1.55%)
Oct 23, 2023 7.463 7.569 7.425 7.454 119,627 -0.04(-0.51%)
Oct 20, 2023 7.579 7.646 7.454 7.492 206,179 -0.11(-1.39%)
Oct 19, 2023 7.598 7.723 7.579 7.598 103,709 -0.03(-0.38%)
Oct 18, 2023 7.656 7.752 7.584 7.627 108,096 -0.08(-1.00%)
Oct 17, 2023 7.752 7.820 7.675 7.704 155,285 -0.05(-0.62%)
Oct 16, 2023 7.637 7.810 7.656 7.752 185,097 +0.18(+2.42%)
Oct 13, 2023 7.531 7.603 7.463 7.569 132,535 +0.08(+1.03%)
Oct 12, 2023 7.531 7.637 7.454 7.492 184,905 -0.02(-0.26%)
Oct 11, 2023 7.482 7.560 7.463 7.511 77,918 +0.05(+0.65%)
Oct 10, 2023 7.540 7.704 7.463 7.463 159,581 -0.07(-0.90%)
Oct 09, 2023 7.348 7.550 7.309 7.531 233,613 +0.14(+1.96%)
Oct 06, 2023 7.377 7.434 7.357 7.386 87,655 -0.01(-0.13%)
Oct 05, 2023 7.309 7.425 7.280 7.396 123,064 +0.09(+1.19%)
Oct 04, 2023 7.280 7.377 7.242 7.309 136,825 +0.04(+0.53%)
Oct 03, 2023 7.280 7.377 7.242 7.271 81,201 -0.07(-0.92%)
Oct 02, 2023 7.463 7.463 7.304 7.338 97,812 -0.13(-1.80%)
Sep 29, 2023 7.482 7.516 7.434 7.473 96,142 +0.00(+0.00%)
Sep 28, 2023 7.454 7.511 7.405 7.473 68,139 +0.02(+0.26%)
Sep 27, 2023 7.454 7.482 7.396 7.454 143,756 +0.02(+0.26%)
Sep 26, 2023 7.482 7.507 7.410 7.434 101,108 -0.05(-0.64%)
Sep 25, 2023 7.348 7.502 7.449 7.482 73,161 +0.10(+1.30%)
Sep 22, 2023 7.454 7.454 7.194 7.386 97,552 -0.04(-0.52%)
Sep 21, 2023 7.482 7.560 7.415 7.425 70,628 -0.10(-1.28%)
Sep 20, 2023 7.646 7.675 7.521 7.521 117,902 -0.10(-1.26%)
Sep 19, 2023 7.569 7.637 7.569 7.617 71,794 +0.03(+0.38%)
Sep 18, 2023 7.444 7.665 7.444 7.588 126,183 +0.14(+1.94%)
Sep 15, 2023 7.579 7.646 7.415 7.444 664,981 -0.16(-2.15%)
Sep 14, 2023 7.579 7.646 7.444 7.608 140,591 +0.05(+0.64%)
Sep 13, 2023 7.704 7.704 7.540 7.560 134,683 -0.15(-2.00%)
Sep 12, 2023 7.482 7.752 7.482 7.714 183,477 +0.20(+2.69%)
Sep 11, 2023 7.608 7.608 7.473 7.511 165,698 -0.08(-1.02%)
Sep 08, 2023 7.502 7.598 7.425 7.588 120,413 +0.13(+1.68%)
Sep 07, 2023 7.396 7.482 7.242 7.463 379,727 +0.06(+0.78%)
Sep 06, 2023 7.492 7.492 7.367 7.405 157,537 -0.07(-0.90%)
Sep 05, 2023 7.454 7.492 7.372 7.473 85,993 -0.01(-0.13%)
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.