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 (%)
Feb 29, 2024 8.239 8.417 8.224 8.377 397,998 +0.23(+2.79%)
Feb 28, 2024 8.228 8.277 8.150 8.150 133,346 -0.11(-1.30%)
Feb 27, 2024 8.374 8.374 8.238 8.257 67,814 -0.05(-0.59%)
Feb 26, 2024 8.238 8.316 8.213 8.306 101,934 +0.07(+0.83%)
Feb 23, 2024 8.306 8.306 8.218 8.238 105,796 -0.05(-0.59%)
Feb 22, 2024 8.384 8.413 8.228 8.286 651,160 -0.13(-1.51%)
Feb 21, 2024 8.238 8.423 8.169 8.413 370,768 +0.15(+1.77%)
Feb 20, 2024 8.540 8.599 8.189 8.267 251,451 -0.36(-4.19%)
Feb 16, 2024 8.609 8.745 8.462 8.628 634,100 +0.29(+3.51%)
Feb 15, 2024 8.325 8.404 8.228 8.335 419,311 +0.10(+1.18%)
Feb 14, 2024 8.501 8.652 7.984 8.238 261,326 -0.20(-2.43%)
Feb 13, 2024 8.765 8.765 7.857 8.443 354,886 -0.19(-2.15%)
Feb 12, 2024 8.589 8.648 8.482 8.628 189,702 +0.04(+0.45%)
Feb 09, 2024 8.491 8.687 8.433 8.589 161,766 +0.10(+1.15%)
Feb 08, 2024 8.404 8.491 8.404 8.491 91,059 +0.07(+0.81%)
Feb 07, 2024 8.394 8.443 8.257 8.423 78,062 +0.06(+0.70%)
Feb 06, 2024 8.345 8.384 8.335 8.365 52,540 +0.02(+0.23%)
Feb 05, 2024 8.306 8.394 8.247 8.345 81,183 -0.05(-0.58%)
Feb 02, 2024 8.384 8.452 8.379 8.394 58,538 -0.08(-0.92%)
Feb 01, 2024 8.491 8.540 8.384 8.472 134,485 -0.01(-0.12%)
Jan 31, 2024 8.599 8.657 8.462 8.482 111,029 -0.12(-1.42%)
Jan 30, 2024 8.589 8.638 8.560 8.604 57,967 -0.01(-0.17%)
Jan 29, 2024 8.521 8.638 8.452 8.618 205,080 +0.08(+0.91%)
Jan 26, 2024 8.423 8.604 8.423 8.540 114,997 -0.01(-0.11%)
Jan 25, 2024 8.579 8.755 8.491 8.550 152,325 +0.06(+0.69%)
Jan 24, 2024 8.540 8.579 8.457 8.491 85,029 +0.03(+0.40%)
Jan 23, 2024 8.560 8.628 8.428 8.457 230,407 -0.04(-0.52%)
Jan 22, 2024 8.511 8.560 8.443 8.501 278,554 +0.05(+0.58%)
Jan 19, 2024 8.550 8.550 8.433 8.452 118,873 -0.01(-0.12%)
Jan 18, 2024 8.452 8.472 8.374 8.462 78,075 +0.03(+0.35%)
Jan 17, 2024 8.345 8.491 8.345 8.433 50,748 +0.01(+0.12%)
Jan 16, 2024 8.452 8.501 8.394 8.423 60,212 -0.08(-0.92%)
Jan 12, 2024 8.579 8.618 8.427 8.501 78,996 +0.00(+0.00%)
Jan 11, 2024 8.452 8.511 8.384 8.501 84,706 +0.06(+0.69%)
Jan 10, 2024 8.355 8.443 8.335 8.443 59,469 +0.09(+1.05%)
Jan 09, 2024 8.404 8.404 8.238 8.355 99,474 -0.01(-0.12%)
Jan 08, 2024 8.355 8.384 8.257 8.365 86,378 +0.04(+0.47%)
Jan 05, 2024 8.247 8.365 8.247 8.325 254,028 +0.00(+0.00%)
Jan 04, 2024 8.325 8.443 8.277 8.325 128,174 +0.01(+0.12%)
Jan 03, 2024 8.433 8.511 8.267 8.316 257,985 -0.10(-1.16%)
Jan 02, 2024 8.696 8.774 8.389 8.413 255,274 -0.33(-3.79%)
Dec 29, 2023 8.833 8.833 8.706 8.745 228,675 -0.11(-1.21%)
Dec 28, 2023 8.960 8.979 8.765 8.853 128,648 -0.11(-1.20%)
Dec 27, 2023 8.823 8.979 8.755 8.960 284,235 +0.13(+1.44%)
Dec 26, 2023 8.716 8.848 8.716 8.833 100,022 +0.12(+1.40%)
Dec 22, 2023 8.706 8.784 8.648 8.711 146,286 +0.02(+0.28%)
Dec 21, 2023 8.569 8.696 8.540 8.687 171,919 +0.18(+2.06%)
Dec 20, 2023 8.579 8.667 8.501 8.511 216,715 -0.18(-2.02%)
Dec 19, 2023 8.735 8.774 8.648 8.687 361,209 +0.00(+0.00%)
Dec 18, 2023 8.745 8.755 8.599 8.687 172,946 +0.00(+0.00%)
Dec 15, 2023 8.716 8.794 8.628 8.687 1,206,718 -0.01(-0.11%)
Dec 14, 2023 8.735 8.843 8.623 8.696 243,645 -0.01(-0.11%)
Dec 13, 2023 8.521 8.735 8.433 8.706 515,213 +0.20(+2.41%)
Dec 12, 2023 8.482 8.560 8.413 8.501 142,309 +0.03(+0.35%)
Dec 11, 2023 8.472 8.521 8.243 8.472 181,030 +0.02(+0.23%)
Dec 08, 2023 8.374 8.491 8.316 8.452 102,308 +0.10(+1.17%)
Dec 07, 2023 8.325 8.374 8.218 8.355 133,434 +0.02(+0.23%)
Dec 06, 2023 8.267 8.394 8.267 8.335 208,191 +0.08(+0.95%)
Dec 05, 2023 8.160 8.257 8.150 8.257 107,893 +0.11(+1.32%)
Dec 04, 2023 8.013 8.199 8.013 8.150 139,953 +0.14(+1.71%)
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.