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 (%)
Oct 29, 2021 10.03 10.08 9.947 9.999 120,098 +0.01(+0.09%)
Oct 28, 2021 9.929 10.12 9.929 9.990 138,215 +0.00(+0.00%)
Oct 27, 2021 10.07 10.11 9.907 9.990 141,073 -0.09(-0.87%)
Oct 26, 2021 9.999 10.08 271,068 +0.07(+0.70%)
Oct 25, 2021 10.08 10.11 9.955 10.01 139,480 -0.05(-0.52%)
Oct 22, 2021 9.885 10.09 9.842 10.06 133,522 +0.14(+1.41%)
Oct 21, 2021 9.973 10.06 9.894 9.920 121,566 -0.02(-0.18%)
Oct 20, 2021 9.877 10.03 9.798 9.938 355,197 -0.03(-0.35%)
Oct 19, 2021 9.894 10.01 9.807 9.973 84,118 +0.07(+0.71%)
Oct 18, 2021 9.947 9.964 9.789 9.903 145,143 -0.03(-0.35%)
Oct 15, 2021 10.05 10.17 9.859 9.938 243,189 -0.01(-0.09%)
Oct 14, 2021 9.973 10.02 9.816 9.947 178,118 +0.08(+0.80%)
Oct 13, 2021 9.868 9.877 9.719 9.868 241,892 +0.03(+0.36%)
Oct 12, 2021 9.763 9.920 9.763 9.833 101,950 +0.00(+0.00%)
Oct 11, 2021 9.877 9.894 9.650 9.833 524,778 -0.02(-0.18%)
Oct 08, 2021 9.868 9.938 9.667 9.850 515,777 +0.02(+0.18%)
Oct 07, 2021 9.912 9.964 9.794 9.833 261,016 -0.01(-0.09%)
Oct 06, 2021 9.763 9.859 9.623 9.842 169,393 +0.03(+0.27%)
Oct 05, 2021 9.894 10.10 9.606 9.816 167,381 -0.04(-0.44%)
Oct 04, 2021 9.990 10.01 9.676 9.859 304,401 -0.13(-1.31%)
Oct 01, 2021 10.09 10.18 9.885 9.990 221,376 -0.07(-0.69%)
Sep 30, 2021 9.973 10.16 9.877 10.06 282,250 +0.15(+1.50%)
Sep 29, 2021 10.02 10.06 9.885 9.912 126,521 -0.06(-0.61%)
Sep 28, 2021 10.12 10.24 9.929 9.973 140,484 -0.18(-1.81%)
Sep 27, 2021 10.09 10.26 10.01 10.16 252,267 +0.07(+0.69%)
Sep 24, 2021 10.11 10.12 9.929 10.09 119,782 -0.01(-0.09%)
Sep 23, 2021 9.912 10.16 9.885 10.10 303,182 +0.18(+1.85%)
Sep 22, 2021 9.920 10.09 9.746 9.912 226,333 +0.13(+1.34%)
Sep 21, 2021 9.772 10.16 9.667 9.781 241,814 +0.09(+0.90%)
Sep 20, 2021 9.816 10.13 9.497 9.693 438,778 -0.29(-2.89%)
Sep 17, 2021 10.03 10.30 9.981 9.981 1,563,755 -0.15(-1.47%)
Sep 16, 2021 9.964 10.18 9.545 10.13 290,094 +0.03(+0.26%)
Sep 15, 2021 10.11 10.25 9.973 10.10 264,407 -0.01(-0.09%)
Sep 14, 2021 10.16 10.19 9.955 10.11 257,927 +0.00(+0.00%)
Sep 13, 2021 10.14 10.17 9.912 10.11 227,990 -0.02(-0.17%)
Sep 10, 2021 10.10 10.28 9.912 10.13 283,091 +0.08(+0.78%)
Sep 09, 2021 9.999 10.12 9.964 10.05 260,673 +0.10(+0.96%)
Sep 08, 2021 9.981 10.01 9.641 9.955 240,441 -0.05(-0.52%)
Sep 07, 2021 9.842 10.05 9.842 10.01 285,944 +0.13(+1.33%)
Sep 03, 2021 10.04 10.37 9.850 9.877 697,151 -0.15(-1.48%)
Sep 02, 2021 10.01 10.08 9.920 10.03 431,274 +0.02(+0.17%)
Sep 01, 2021 9.846 10.03 9.781 10.01 372,166 +0.30(+3.06%)
Aug 31, 2021 9.693 9.789 9.532 9.711 255,500 +0.03(+0.27%)
Aug 30, 2021 9.728 10.26 9.659 9.685 590,970 -0.24(-2.44%)
Aug 27, 2021 9.944 9.988 9.788 9.927 239,961 +0.00(+0.00%)
Aug 26, 2021 9.970 10.07 9.910 9.927 433,939 -0.06(-0.61%)
Aug 25, 2021 10.02 10.13 9.962 9.988 301,178 -0.04(-0.43%)
Aug 24, 2021 9.996 10.07 9.884 10.03 566,804 +0.04(+0.43%)
Aug 23, 2021 9.563 10.01 9.563 9.988 607,989 +0.49(+5.20%)
Aug 20, 2021 9.477 9.633 9.477 9.494 283,852 +0.06(+0.64%)
Aug 19, 2021 9.364 9.633 9.329 9.433 494,300 +0.01(+0.09%)
Aug 18, 2021 9.659 9.685 9.390 9.425 764,714 -0.25(-2.60%)
Aug 17, 2021 9.728 9.849 9.407 9.676 426,107 -0.09(-0.89%)
Aug 16, 2021 9.719 9.797 9.586 9.763 748,224 +0.00(+0.00%)
Aug 13, 2021 9.676 9.849 9.676 9.763 774,425 +0.18(+1.90%)
Aug 12, 2021 9.225 9.607 9.078 9.581 950,699 +0.39(+4.24%)
Aug 11, 2021 8.957 9.260 8.827 9.191 656,095 +0.34(+3.82%)
Aug 10, 2021 9.615 9.615 8.740 8.853 789,432 -0.03(-0.29%)
Aug 09, 2021 8.619 9.000 8.498 8.879 816,812 +0.26(+3.02%)
Aug 06, 2021 8.524 8.654 8.499 8.619 203,833 +0.10(+1.12%)
Aug 05, 2021 8.524 8.593 8.466 8.524 199,124 +0.00(+0.00%)
Aug 04, 2021 8.706 8.749 8.446 8.524 262,008 -0.23(-2.67%)
Aug 03, 2021 8.758 8.836 8.541 8.758 269,196 +0.02(+0.20%)
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.