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

Gcm Grosvenor Inc (NQ: GCMG )

9.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.330 8.510 8.315 8.470 393,642 +0.23(+2.79%)
Feb 28, 2024 8.319 8.368 8.240 8.240 131,887 -0.11(-1.30%)
Feb 27, 2024 8.467 8.467 8.329 8.349 67,072 -0.05(-0.59%)
Feb 26, 2024 8.329 8.408 8.304 8.398 100,819 +0.07(+0.83%)
Feb 23, 2024 8.398 8.398 8.309 8.329 104,638 -0.05(-0.59%)
Feb 22, 2024 8.477 8.506 8.319 8.378 644,033 -0.13(-1.51%)
Feb 21, 2024 8.329 8.516 8.260 8.506 366,709 +0.15(+1.77%)
Feb 20, 2024 8.635 8.694 8.279 8.358 248,699 -0.37(-4.19%)
Feb 16, 2024 8.704 8.842 8.556 8.724 627,160 +0.30(+3.51%)
Feb 15, 2024 8.418 8.497 8.319 8.428 414,722 +0.10(+1.18%)
Feb 14, 2024 8.595 8.748 8.072 8.329 258,465 -0.21(-2.43%)
Feb 13, 2024 8.862 8.862 7.944 8.536 351,001 -0.19(-2.15%)
Feb 12, 2024 8.684 8.743 8.576 8.724 187,625 +0.04(+0.45%)
Feb 09, 2024 8.585 8.783 8.526 8.684 159,995 +0.10(+1.15%)
Feb 08, 2024 8.497 8.585 8.497 8.585 90,062 +0.07(+0.81%)
Feb 07, 2024 8.487 8.536 8.349 8.516 77,208 +0.06(+0.70%)
Feb 06, 2024 8.437 8.477 8.428 8.457 51,965 +0.02(+0.23%)
Feb 05, 2024 8.398 8.487 8.339 8.437 80,294 -0.05(-0.58%)
Feb 02, 2024 8.477 8.546 8.472 8.487 57,897 -0.08(-0.92%)
Feb 01, 2024 8.585 8.635 8.477 8.566 133,013 -0.01(-0.12%)
Jan 31, 2024 8.694 8.753 8.556 8.576 109,814 -0.12(-1.42%)
Jan 30, 2024 8.684 8.733 8.654 8.699 57,333 -0.01(-0.17%)
Jan 29, 2024 8.615 8.733 8.546 8.714 202,836 +0.08(+0.91%)
Jan 26, 2024 8.516 8.699 8.516 8.635 113,738 -0.01(-0.11%)
Jan 25, 2024 8.674 8.852 8.585 8.645 150,658 +0.06(+0.69%)
Jan 24, 2024 8.635 8.674 8.551 8.585 84,098 +0.03(+0.40%)
Jan 23, 2024 8.654 8.724 8.521 8.551 227,886 -0.04(-0.52%)
Jan 22, 2024 8.605 8.654 8.536 8.595 275,505 +0.05(+0.58%)
Jan 19, 2024 8.645 8.645 8.526 8.546 117,572 -0.01(-0.12%)
Jan 18, 2024 8.546 8.566 8.467 8.556 77,221 +0.03(+0.35%)
Jan 17, 2024 8.437 8.585 8.437 8.526 50,193 +0.01(+0.12%)
Jan 16, 2024 8.546 8.595 8.487 8.516 59,553 -0.08(-0.92%)
Jan 12, 2024 8.674 8.714 8.520 8.595 78,132 +0.00(+0.00%)
Jan 11, 2024 8.546 8.605 8.477 8.595 83,779 +0.06(+0.69%)
Jan 10, 2024 8.447 8.536 8.428 8.536 58,818 +0.09(+1.05%)
Jan 09, 2024 8.497 8.497 8.329 8.447 98,386 -0.01(-0.12%)
Jan 08, 2024 8.447 8.477 8.349 8.457 85,433 +0.04(+0.47%)
Jan 05, 2024 8.339 8.457 8.339 8.418 251,247 +0.00(+0.00%)
Jan 04, 2024 8.418 8.536 8.368 8.418 126,772 +0.01(+0.12%)
Jan 03, 2024 8.526 8.605 8.358 8.408 255,161 -0.10(-1.16%)
Jan 02, 2024 8.793 8.872 8.482 8.506 252,480 -0.34(-3.79%)
Dec 29, 2023 8.931 8.931 8.802 8.842 226,172 -0.11(-1.21%)
Dec 28, 2023 9.059 9.079 8.862 8.951 127,240 -0.11(-1.20%)
Dec 27, 2023 8.921 9.079 8.852 9.059 281,124 +0.13(+1.44%)
Dec 26, 2023 8.812 8.946 8.812 8.931 98,927 +0.12(+1.40%)
Dec 22, 2023 8.802 8.881 8.743 8.807 144,685 +0.02(+0.28%)
Dec 21, 2023 8.664 8.793 8.635 8.783 170,038 +0.18(+2.06%)
Dec 20, 2023 8.674 8.763 8.595 8.605 214,343 -0.18(-2.02%)
Dec 19, 2023 8.832 8.872 8.743 8.783 357,256 +0.00(+0.00%)
Dec 18, 2023 8.842 8.852 8.694 8.783 171,053 +0.00(+0.00%)
Dec 15, 2023 8.812 8.891 8.724 8.783 1,193,510 -0.01(-0.11%)
Dec 14, 2023 8.832 8.941 8.719 8.793 240,978 -0.01(-0.11%)
Dec 13, 2023 8.615 8.832 8.526 8.802 509,573 +0.21(+2.41%)
Dec 12, 2023 8.576 8.654 8.506 8.595 140,752 +0.03(+0.35%)
Dec 11, 2023 8.566 8.615 8.334 8.566 179,048 +0.02(+0.23%)
Dec 08, 2023 8.467 8.585 8.408 8.546 101,189 +0.10(+1.17%)
Dec 07, 2023 8.418 8.467 8.309 8.447 131,973 +0.02(+0.23%)
Dec 06, 2023 8.358 8.487 8.358 8.428 205,912 +0.08(+0.95%)
Dec 05, 2023 8.250 8.349 8.240 8.349 106,712 +0.11(+1.32%)
Dec 04, 2023 8.102 8.289 8.102 8.240 138,421 +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.