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

Gcm Grosvenor Inc (NQ: GCMG )

9.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2020 11.39 11.39 11.39 638,153 +0.06(+0.53%)
Dec 30, 2020 11.83 11.84 11.22 11.33 638,153 -0.50(-4.26%)
Dec 29, 2020 11.66 11.95 11.36 11.83 3,444,434 +0.12(+1.02%)
Dec 28, 2020 11.63 11.81 11.33 11.71 784,985 +0.09(+0.74%)
Dec 24, 2020 11.62 11.81 10.50 11.63 667,560 +0.08(+0.67%)
Dec 23, 2020 11.55 11.68 11.20 11.55 1,068,272 -0.13(-1.10%)
Dec 22, 2020 10.90 12.12 10.86 11.68 3,195,184 +0.68(+6.14%)
Dec 21, 2020 10.77 11.00 10.41 11.00 3,796,549 +0.15(+1.42%)
Dec 18, 2020 10.90 11.57 10.29 10.85 6,130,956 +0.04(+0.40%)
Dec 17, 2020 11.18 11.41 10.31 10.81 4,417,012 +0.43(+4.12%)
Dec 16, 2020 10.89 11.00 9.953 10.38 4,430,398 -0.56(-5.08%)
Dec 15, 2020 11.44 11.44 10.79 10.94 1,505,836 -0.80(-6.85%)
Dec 14, 2020 11.95 12.59 11.02 11.74 1,975,772 -0.17(-1.44%)
Dec 11, 2020 12.28 13.13 10.96 11.91 1,910,872 -0.12(-0.99%)
Dec 10, 2020 11.33 12.33 10.90 12.03 1,535,842 +0.63(+5.55%)
Dec 09, 2020 10.69 12.11 10.66 11.40 2,668,136 +0.71(+6.64%)
Dec 08, 2020 10.05 10.86 9.465 10.69 1,161,977 +0.22(+2.12%)
Dec 07, 2020 9.217 10.77 9.128 10.47 3,570,965 +1.34(+14.71%)
Dec 04, 2020 8.833 9.123 8.670 9.123 592,594 +0.21(+2.30%)
Dec 03, 2020 8.756 8.952 8.337 8.918 969,877 +0.19(+2.15%)
Dec 02, 2020 8.191 8.884 7.747 8.730 655,818 +0.60(+7.36%)
Dec 01, 2020 8.114 8.132 7.695 8.132 804,180 +0.01(+0.11%)
Nov 30, 2020 8.226 8.388 7.781 8.123 774,775 +0.00(+0.00%)
Nov 27, 2020 8.183 8.320 7.952 8.123 31,810 -0.09(-1.04%)
Nov 25, 2020 8.816 8.816 8.106 8.209 314,599 -0.25(-2.93%)
Nov 24, 2020 8.713 9.310 8.263 8.456 377,376 -0.04(-0.50%)
Nov 23, 2020 8.679 9.300 8.267 8.499 280,857 -0.05(-0.60%)
Nov 20, 2020 9.867 9.867 7.943 8.551 409,915 -0.51(-5.66%)
Nov 19, 2020 9.038 9.461 8.867 9.064 437,183 -0.26(-2.75%)
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.