Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gcm Grosvenor Inc (NQ: GCMG )

10.05 -0.01 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2023 7.886 8.028 7.847 8.013 115,468 +0.14(+1.73%)
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 8.041 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%)
Sep 01, 2023 7.396 7.511 7.357 7.482 171,775 +0.13(+1.70%)
Aug 31, 2023 7.434 7.516 7.338 7.357 130,549 -0.07(-0.91%)
Aug 30, 2023 7.254 7.444 7.230 7.425 738,358 +0.14(+1.96%)
Aug 29, 2023 7.273 7.349 7.254 7.282 55,312 +0.02(+0.26%)
Aug 28, 2023 7.206 7.273 7.194 7.263 51,454 +0.08(+1.06%)
Aug 25, 2023 7.320 7.320 7.168 7.187 85,057 -0.13(-1.82%)
Aug 24, 2023 7.320 7.415 7.263 7.320 154,118 -0.03(-0.39%)
Aug 23, 2023 7.301 7.396 7.178 7.349 167,616 +0.07(+0.91%)
Aug 22, 2023 7.396 7.396 7.253 7.282 72,832 -0.09(-1.16%)
Aug 21, 2023 7.292 7.406 7.287 7.368 90,383 +0.09(+1.17%)
Aug 18, 2023 7.282 7.344 7.192 7.282 330,939 -0.04(-0.52%)
Aug 17, 2023 7.472 7.680 7.320 7.320 86,928 -0.10(-1.41%)
Aug 16, 2023 7.624 7.681 7.415 7.425 154,987 -0.16(-2.13%)
Aug 15, 2023 7.748 7.748 7.534 7.586 144,834 -0.18(-2.32%)
Aug 14, 2023 7.880 7.880 7.453 7.766 145,660 -0.09(-1.09%)
Aug 11, 2023 7.833 7.918 7.795 7.852 104,557 +0.04(+0.49%)
Aug 10, 2023 7.776 7.937 7.719 7.814 140,915 +0.22(+2.87%)
Aug 09, 2023 8.004 8.004 7.539 7.596 184,417 +0.19(+2.56%)
Aug 08, 2023 7.539 7.558 7.358 7.406 168,835 -0.16(-2.13%)
Aug 07, 2023 7.596 7.615 7.491 7.567 68,597 +0.01(+0.13%)
Aug 04, 2023 7.691 7.766 7.539 7.558 243,179 -0.09(-1.12%)
Aug 03, 2023 7.482 7.653 7.377 7.643 142,174 +0.16(+2.16%)
Aug 02, 2023 7.425 7.501 7.358 7.482 90,595 +0.01(+0.13%)
Aug 01, 2023 7.453 7.501 7.377 7.472 55,087 +0.02(+0.25%)
Jul 31, 2023 7.425 7.520 7.425 7.453 138,349 +0.07(+0.90%)
Jul 28, 2023 7.425 7.586 7.330 7.387 70,912 -0.03(-0.38%)
Jul 27, 2023 7.548 7.577 7.396 7.415 127,775 -0.12(-1.64%)
Jul 26, 2023 7.501 7.615 7.501 7.539 68,668 +0.04(+0.51%)
Jul 25, 2023 7.510 7.577 7.491 7.501 46,680 -0.04(-0.50%)
Jul 24, 2023 7.510 7.624 7.434 7.539 84,186 +0.06(+0.76%)
Jul 21, 2023 7.301 7.520 7.301 7.482 219,670 +0.11(+1.55%)
Jul 20, 2023 7.263 7.396 7.197 7.368 150,422 +0.08(+1.04%)
Jul 19, 2023 7.225 7.311 6.997 7.292 164,949 +0.06(+0.79%)
Jul 18, 2023 7.206 7.292 7.206 7.235 142,079 +0.01(+0.13%)
Jul 17, 2023 7.187 7.254 7.178 7.225 361,813 +0.03(+0.40%)
Jul 14, 2023 7.330 7.368 7.187 7.197 114,930 -0.11(-1.56%)
Jul 13, 2023 7.159 7.311 7.159 7.311 153,963 +0.16(+2.26%)
Jul 12, 2023 7.178 7.187 7.083 7.149 133,450 +0.08(+1.07%)
Jul 11, 2023 7.016 7.140 6.978 7.073 179,873 +0.06(+0.81%)
Jul 10, 2023 7.007 7.092 6.940 7.016 72,646 +0.05(+0.68%)
Jul 07, 2023 6.978 7.007 6.950 6.969 328,125 +0.02(+0.27%)
Jul 06, 2023 7.035 7.035 6.921 6.950 147,884 -0.09(-1.35%)
Jul 05, 2023 7.149 7.159 6.884 7.045 132,899 -0.08(-1.07%)
Jul 03, 2023 7.140 7.178 7.054 7.121 63,730 -0.04(-0.53%)
Jun 30, 2023 7.235 7.273 7.130 7.159 128,400 -0.03(-0.40%)
Jun 29, 2023 7.197 7.301 7.121 7.187 146,337 +0.00(+0.00%)
Jun 28, 2023 7.064 7.415 6.988 7.187 224,361 +0.15(+2.16%)
Jun 27, 2023 7.083 7.316 6.874 7.035 286,780 +0.00(+0.00%)
Jun 26, 2023 6.940 7.064 6.921 7.035 100,916 +0.08(+1.09%)
Jun 23, 2023 6.884 6.988 6.779 6.959 976,655 +0.04(+0.55%)
Jun 22, 2023 6.751 6.940 6.694 6.921 423,364 +0.16(+2.39%)
Jun 21, 2023 6.779 6.798 6.732 6.760 99,043 -0.03(-0.42%)
Jun 20, 2023 6.713 6.790 6.646 6.789 157,663 +0.05(+0.70%)
Jun 16, 2023 6.978 6.978 6.679 6.741 979,905 -0.09(-1.25%)
Jun 15, 2023 6.779 6.836 6.741 6.827 132,894 -0.47(-6.38%)
May 08, 2023 7.329 7.399 7.254 7.292 184,522 -0.05(-0.64%)
May 05, 2023 7.170 7.343 7.048 7.339 271,279 +0.27(+3.84%)
May 04, 2023 7.208 7.236 7.006 7.067 139,245 -0.19(-2.58%)
May 03, 2023 7.526 7.629 7.198 7.254 510,724 -0.26(-3.49%)
May 02, 2023 7.460 7.554 7.376 7.516 315,719 +0.02(+0.25%)
May 01, 2023 7.516 7.657 7.432 7.498 114,088 -0.06(-0.74%)
Apr 28, 2023 7.545 7.638 7.507 7.554 335,734 -0.01(-0.12%)
Apr 27, 2023 7.413 7.563 7.357 7.563 171,953 +0.20(+2.67%)
Apr 26, 2023 7.339 7.413 7.254 7.367 189,058 -0.04(-0.51%)
Apr 25, 2023 7.442 7.479 7.385 7.404 37,911 -0.10(-1.37%)
Apr 24, 2023 7.488 7.516 7.442 7.507 44,011 +0.01(+0.12%)
Apr 21, 2023 7.432 7.573 7.390 7.498 120,171 +0.05(+0.63%)
Apr 20, 2023 7.460 7.535 7.390 7.451 93,921 -0.06(-0.75%)
Apr 19, 2023 7.451 7.559 7.395 7.507 69,395 -0.01(-0.12%)
Apr 18, 2023 7.526 7.587 7.479 7.516 53,172 +0.02(+0.25%)
Apr 17, 2023 7.460 7.605 7.399 7.498 141,396 +0.07(+0.88%)
Apr 14, 2023 7.479 7.545 7.376 7.432 62,927 -0.04(-0.50%)
Apr 13, 2023 7.292 7.554 7.198 7.470 247,537 +0.18(+2.44%)
Apr 12, 2023 7.329 7.357 7.282 7.292 58,192 +0.00(+0.00%)
Apr 11, 2023 7.226 7.348 7.226 7.292 91,896 +0.10(+1.43%)
Apr 10, 2023 7.114 7.245 7.114 7.189 115,830 +0.01(+0.13%)
Apr 06, 2023 7.123 7.236 7.123 7.179 55,406 +0.04(+0.52%)
Apr 05, 2023 7.123 7.264 7.058 7.142 190,266 +0.10(+1.46%)
Apr 04, 2023 7.236 7.236 7.025 7.039 124,846 -0.19(-2.59%)
Apr 03, 2023 7.311 7.311 7.048 7.226 192,825 -0.08(-1.15%)
Mar 31, 2023 6.880 7.339 6.571 7.311 529,349 +0.15(+2.09%)
Mar 30, 2023 7.179 7.217 7.114 7.161 50,782 +0.06(+0.79%)
Mar 29, 2023 7.151 7.151 6.983 7.105 120,535 +0.02(+0.26%)
Mar 28, 2023 7.048 7.123 7.048 7.086 77,331 +0.00(+0.00%)
Mar 27, 2023 7.142 7.144 7.076 7.086 126,612 +0.03(+0.40%)
Mar 24, 2023 6.964 7.072 6.946 7.058 115,492 +0.03(+0.40%)
Mar 23, 2023 7.105 7.170 6.969 7.030 154,914 -0.07(-1.05%)
Mar 22, 2023 7.292 7.292 7.095 7.105 166,328 -0.23(-3.19%)
Mar 21, 2023 7.311 7.399 7.264 7.339 202,380 +0.15(+2.08%)
Mar 20, 2023 7.142 7.587 7.072 7.189 171,421 +0.09(+1.32%)
Mar 17, 2023 7.236 7.273 6.992 7.095 1,087,974 -0.21(-2.82%)
Mar 16, 2023 7.114 7.385 7.030 7.301 332,407 +0.09(+1.30%)
Mar 15, 2023 7.105 7.245 7.030 7.208 367,081 -0.06(-0.77%)
Mar 14, 2023 7.507 7.516 7.198 7.264 482,999 -0.07(-0.89%)
Mar 13, 2023 7.470 7.470 7.039 7.329 474,274 -0.26(-3.45%)
Mar 10, 2023 7.750 7.750 7.311 7.591 357,346 -0.21(-2.64%)
Mar 09, 2023 7.863 7.928 7.779 7.797 151,279 -0.08(-1.07%)
Mar 08, 2023 7.788 7.891 7.779 7.881 60,550 +0.14(+1.81%)
Mar 07, 2023 7.863 7.872 7.736 7.741 92,051 -0.10(-1.31%)
Mar 06, 2023 7.938 7.938 7.774 7.844 182,007 -0.05(-0.59%)
Mar 03, 2023 7.788 7.928 7.788 7.891 136,946 +0.18(+2.31%)
Mar 02, 2023 7.741 7.741 7.666 7.713 73,827 -0.03(-0.36%)
Mar 01, 2023 7.788 7.816 7.647 7.741 161,401 +0.04(+0.49%)
Feb 28, 2023 7.545 7.835 7.329 7.704 533,720 +0.23(+3.13%)
Feb 27, 2023 7.543 7.548 7.340 7.470 185,594 +0.00(+0.00%)
Feb 24, 2023 7.433 7.488 7.294 7.470 120,308 -0.06(-0.74%)
Feb 23, 2023 7.719 7.733 7.525 7.525 87,482 -0.13(-1.69%)
Feb 22, 2023 7.710 7.784 7.627 7.654 162,251 -0.04(-0.48%)
Feb 21, 2023 7.811 7.867 7.645 7.691 163,640 -0.29(-3.59%)
Feb 17, 2023 7.922 7.987 7.627 7.977 223,570 +0.12(+1.53%)
Feb 16, 2023 7.673 7.959 7.664 7.857 329,417 +0.06(+0.71%)
Feb 15, 2023 7.793 8.116 7.617 7.802 431,809 -0.46(-5.59%)
Feb 14, 2023 8.467 8.707 8.084 8.264 403,105 -0.42(-4.79%)
Feb 13, 2023 8.541 8.688 8.458 8.679 162,384 +0.09(+1.08%)
Feb 10, 2023 8.421 8.679 8.421 8.587 79,124 +0.10(+1.20%)
Feb 09, 2023 8.531 8.642 8.448 8.485 106,946 -0.04(-0.43%)
Feb 08, 2023 8.633 8.670 8.495 8.522 164,702 -0.15(-1.70%)
Feb 07, 2023 8.513 8.753 8.481 8.670 191,096 +0.08(+0.97%)
Feb 06, 2023 8.633 8.716 8.564 8.587 115,205 -0.09(-1.06%)
Feb 03, 2023 8.568 8.735 8.513 8.679 109,627 +0.05(+0.53%)
Feb 02, 2023 8.458 8.633 8.458 8.633 240,262 +0.21(+2.52%)
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.