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 (%)
May 31, 2023 6.561 6.627 6.485 6.551 227,968 -0.04(-0.58%)
May 30, 2023 6.627 6.692 6.589 6.589 98,819 -0.06(-0.84%)
May 26, 2023 6.570 6.673 6.505 6.645 120,551 +0.07(+1.14%)
May 25, 2023 6.542 6.594 6.486 6.570 96,029 +0.04(+0.57%)
May 24, 2023 6.701 6.701 6.505 6.533 253,829 -0.18(-2.65%)
May 23, 2023 6.757 6.813 6.683 6.711 97,871 -0.05(-0.69%)
May 22, 2023 6.664 6.851 6.608 6.757 66,740 +0.10(+1.54%)
May 19, 2023 6.748 6.748 6.617 6.655 89,312 +0.00(+0.00%)
May 18, 2023 6.655 6.692 6.589 6.655 110,528 +0.01(+0.14%)
May 17, 2023 6.449 6.673 6.440 6.645 188,456 +0.23(+3.64%)
May 16, 2023 6.477 6.514 6.365 6.412 243,070 -0.11(-1.72%)
May 15, 2023 6.514 6.589 6.496 6.524 159,844 +0.03(+0.43%)
May 12, 2023 6.711 6.711 6.468 6.496 515,549 -0.19(-2.80%)
May 11, 2023 6.832 6.926 6.477 6.683 269,323 -0.24(-3.51%)
May 10, 2023 7.271 7.421 6.748 6.926 419,434 -0.25(-3.52%)
May 09, 2023 7.225 7.234 7.141 7.178 131,295 -0.10(-1.41%)
May 08, 2023 7.318 7.388 7.243 7.281 184,800 -0.05(-0.64%)
May 05, 2023 7.159 7.332 7.038 7.328 271,687 +0.27(+3.84%)
May 04, 2023 7.197 7.225 6.996 7.056 139,455 -0.19(-2.58%)
May 03, 2023 7.514 7.617 7.187 7.243 511,493 -0.26(-3.49%)
May 02, 2023 7.449 7.543 7.365 7.505 316,194 +0.02(+0.25%)
May 01, 2023 7.505 7.645 7.421 7.486 114,260 -0.06(-0.74%)
Apr 28, 2023 7.533 7.627 7.496 7.543 336,240 -0.01(-0.12%)
Apr 27, 2023 7.402 7.552 7.346 7.552 172,212 +0.20(+2.67%)
Apr 26, 2023 7.328 7.402 7.243 7.356 189,343 -0.04(-0.51%)
Apr 25, 2023 7.430 7.468 7.374 7.393 37,968 -0.10(-1.37%)
Apr 24, 2023 7.477 7.505 7.430 7.496 44,078 +0.01(+0.12%)
Apr 21, 2023 7.421 7.561 7.379 7.486 120,352 +0.05(+0.63%)
Apr 20, 2023 7.449 7.524 7.379 7.440 94,063 -0.06(-0.75%)
Apr 19, 2023 7.440 7.547 7.384 7.496 69,499 -0.01(-0.12%)
Apr 18, 2023 7.514 7.575 7.468 7.505 53,252 +0.02(+0.25%)
Apr 17, 2023 7.449 7.594 7.388 7.486 141,609 +0.07(+0.88%)
Apr 14, 2023 7.468 7.533 7.365 7.421 63,022 -0.04(-0.50%)
Apr 13, 2023 7.281 7.543 7.187 7.458 247,910 +0.18(+2.44%)
Apr 12, 2023 7.318 7.346 7.271 7.281 58,280 +0.00(+0.00%)
Apr 11, 2023 7.215 7.337 7.215 7.281 92,034 +0.10(+1.43%)
Apr 10, 2023 7.103 7.234 7.103 7.178 116,004 +0.01(+0.13%)
Apr 06, 2023 7.113 7.225 7.113 7.169 55,490 +0.04(+0.52%)
Apr 05, 2023 7.113 7.253 7.047 7.131 190,553 +0.10(+1.46%)
Apr 04, 2023 7.225 7.225 7.014 7.028 125,034 -0.19(-2.59%)
Apr 03, 2023 7.300 7.300 7.038 7.215 193,115 -0.08(-1.15%)
Mar 31, 2023 6.870 7.328 6.561 7.300 530,146 +0.15(+2.09%)
Mar 30, 2023 7.169 7.206 7.103 7.150 50,859 +0.06(+0.79%)
Mar 29, 2023 7.141 7.141 6.972 7.094 120,716 +0.02(+0.26%)
Mar 28, 2023 7.038 7.113 7.038 7.075 77,448 +0.00(+0.00%)
Mar 27, 2023 7.131 7.134 7.066 7.075 126,803 +0.03(+0.40%)
Mar 24, 2023 6.954 7.061 6.935 7.047 115,666 +0.03(+0.40%)
Mar 23, 2023 7.094 7.159 6.958 7.019 155,148 -0.07(-1.05%)
Mar 22, 2023 7.281 7.281 7.085 7.094 166,579 -0.23(-3.19%)
Mar 21, 2023 7.300 7.388 7.253 7.328 202,685 +0.15(+2.08%)
Mar 20, 2023 7.131 7.575 7.061 7.178 171,679 +0.09(+1.32%)
Mar 17, 2023 7.225 7.262 6.982 7.085 1,089,612 -0.21(-2.82%)
Mar 16, 2023 7.103 7.374 7.019 7.290 332,908 +0.09(+1.30%)
Mar 15, 2023 7.094 7.234 7.019 7.197 367,634 -0.06(-0.77%)
Mar 14, 2023 7.496 7.505 7.187 7.253 483,726 -0.07(-0.89%)
Mar 13, 2023 7.458 7.458 7.028 7.318 474,988 -0.26(-3.45%)
Mar 10, 2023 7.739 7.739 7.300 7.580 357,884 -0.21(-2.64%)
Mar 09, 2023 7.851 7.916 7.767 7.786 151,507 -0.08(-1.07%)
Mar 08, 2023 7.776 7.879 7.767 7.870 60,641 +0.14(+1.81%)
Mar 07, 2023 7.851 7.860 7.725 7.729 92,189 -0.10(-1.31%)
Mar 06, 2023 7.926 7.926 7.762 7.832 182,281 -0.05(-0.59%)
Mar 03, 2023 7.776 7.916 7.776 7.879 137,152 +0.18(+2.31%)
Mar 02, 2023 7.729 7.729 7.655 7.701 73,938 -0.03(-0.36%)
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.