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

Gcm Grosvenor Inc (NQ: GCMG )

9.730 UNCHANGED
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 (%)
Jul 29, 2022 7.049 7.207 7.049 7.121 161,803 +0.08(+1.15%)
Jul 28, 2022 6.824 7.094 6.806 7.040 219,939 +0.26(+3.85%)
Jul 27, 2022 6.806 6.878 6.752 6.779 195,446 -0.01(-0.13%)
Jul 26, 2022 6.707 6.788 6.653 6.788 261,884 +0.07(+1.07%)
Jul 25, 2022 6.680 6.739 6.653 6.716 141,467 +0.05(+0.81%)
Jul 22, 2022 6.653 6.698 6.599 6.662 140,332 +0.05(+0.68%)
Jul 21, 2022 6.527 6.635 6.500 6.617 130,858 +0.05(+0.82%)
Jul 20, 2022 6.419 6.581 6.419 6.563 226,935 +0.17(+2.68%)
Jul 19, 2022 6.248 6.410 6.248 6.392 101,360 +0.17(+2.75%)
Jul 18, 2022 6.419 6.419 6.221 6.221 124,644 -0.14(-2.12%)
Jul 15, 2022 6.293 6.392 6.257 6.356 169,189 +0.16(+2.62%)
Jul 14, 2022 6.122 6.239 6.077 6.194 107,764 -0.01(-0.15%)
Jul 13, 2022 6.185 6.293 6.140 6.203 122,534 -0.03(-0.43%)
Jul 12, 2022 6.149 6.361 6.149 6.230 200,859 +0.09(+1.47%)
Jul 11, 2022 6.239 6.307 6.118 6.140 195,534 -0.11(-1.73%)
Jul 08, 2022 6.374 6.563 6.230 6.248 256,877 -0.16(-2.53%)
Jul 07, 2022 6.248 6.455 6.248 6.410 221,871 +0.18(+2.89%)
Jul 06, 2022 6.392 6.392 6.113 6.230 276,001 -0.15(-2.40%)
Jul 05, 2022 6.329 6.491 6.057 6.383 423,131 +0.07(+1.14%)
Jul 01, 2022 6.185 6.320 6.068 6.311 253,490 +0.14(+2.34%)
Jun 30, 2022 6.005 6.212 5.960 6.167 269,493 +0.14(+2.24%)
Jun 29, 2022 5.987 6.046 5.924 6.032 216,585 -0.02(-0.30%)
Jun 28, 2022 6.194 6.343 6.023 6.050 161,374 -0.10(-1.61%)
Jun 27, 2022 6.203 6.311 6.118 6.149 214,954 -0.02(-0.29%)
Jun 24, 2022 6.203 6.392 6.086 6.167 753,702 +0.00(+0.00%)
Jun 23, 2022 5.915 6.212 5.915 6.167 273,974 +0.24(+4.10%)
Jun 22, 2022 5.915 6.284 5.816 5.924 279,462 -0.01(-0.15%)
Jun 21, 2022 6.086 6.140 5.924 5.933 232,185 -0.05(-0.90%)
Jun 17, 2022 5.789 6.010 5.789 5.987 431,510 +0.18(+3.10%)
Jun 16, 2022 6.131 6.131 5.636 5.807 578,107 -0.42(-6.79%)
Jun 15, 2022 6.194 6.320 6.140 6.230 254,594 +0.02(+0.29%)
Jun 14, 2022 6.419 6.437 6.149 6.212 308,553 -0.24(-3.77%)
Jun 13, 2022 6.464 6.536 6.338 6.455 478,185 -0.15(-2.32%)
Jun 10, 2022 7.031 7.031 6.581 6.608 621,200 -0.44(-6.26%)
Jun 09, 2022 6.995 7.121 6.860 7.049 262,938 +0.05(+0.64%)
Jun 08, 2022 7.094 7.148 6.991 7.004 166,358 -0.10(-1.39%)
Jun 07, 2022 7.049 7.284 7.004 7.103 231,864 +0.02(+0.25%)
Jun 06, 2022 7.211 7.329 7.081 7.085 295,593 -0.09(-1.25%)
Jun 03, 2022 7.293 7.293 7.148 7.175 203,231 -0.10(-1.36%)
Jun 02, 2022 7.148 7.329 7.148 7.274 348,163 +0.13(+1.76%)
Jun 01, 2022 7.419 7.446 7.049 7.148 370,204 -0.23(-3.05%)
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%)
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.