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 +0.060 (+0.62%)
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 (%)
Jul 30, 2021 8.749 8.957 8.628 8.628 384,578 -0.12(-1.39%)
Jul 29, 2021 8.680 8.844 8.671 8.749 504,152 +0.07(+0.80%)
Jul 28, 2021 8.801 8.862 8.636 8.680 410,069 -0.14(-1.57%)
Jul 27, 2021 8.905 9.000 8.714 8.818 444,064 -0.11(-1.26%)
Jul 26, 2021 9.009 9.104 8.775 8.931 202,394 -0.08(-0.87%)
Jul 23, 2021 8.974 9.052 8.896 9.009 203,268 +0.02(+0.19%)
Jul 22, 2021 8.922 9.126 8.901 8.992 246,177 +0.03(+0.29%)
Jul 21, 2021 8.966 9.031 8.896 8.966 522,551 +0.03(+0.29%)
Jul 20, 2021 8.740 8.966 8.645 8.940 417,200 +0.21(+2.38%)
Jul 19, 2021 8.758 8.944 8.610 8.732 523,818 -0.13(-1.47%)
Jul 16, 2021 8.896 8.974 8.749 8.862 485,436 +0.00(+0.00%)
Jul 15, 2021 8.723 8.966 8.506 8.862 675,393 +0.09(+0.99%)
Jul 14, 2021 8.966 9.026 8.758 8.775 433,907 -0.09(-0.98%)
Jul 13, 2021 9.000 9.000 8.792 8.862 602,171 -0.15(-1.63%)
Jul 12, 2021 8.957 9.009 8.810 9.009 410,394 +0.07(+0.78%)
Jul 09, 2021 8.810 8.983 8.784 8.940 379,975 +0.19(+2.18%)
Jul 08, 2021 8.896 8.896 8.567 8.749 995,905 -0.17(-1.94%)
Jul 07, 2021 8.922 9.000 8.801 8.922 508,103 -0.03(-0.39%)
Jul 06, 2021 8.914 9.026 8.818 8.957 349,170 +0.07(+0.78%)
Jul 02, 2021 8.905 8.914 8.775 8.888 530,443 -0.03(-0.39%)
Jul 01, 2021 9.009 9.052 8.784 8.922 958,880 -0.10(-1.15%)
Jun 30, 2021 8.558 9.087 8.550 9.026 1,773,861 +0.47(+5.47%)
Jun 29, 2021 8.740 8.784 8.532 8.558 923,592 -0.16(-1.89%)
Jun 28, 2021 8.723 8.914 8.671 8.723 1,091,188 +0.05(+0.60%)
Jun 25, 2021 8.966 8.966 8.662 8.671 6,508,619 -0.31(-3.47%)
Jun 24, 2021 8.862 8.983 8.706 8.983 1,595,414 +0.17(+1.97%)
Jun 23, 2021 8.853 8.992 8.792 8.810 1,193,106 -0.06(-0.68%)
Jun 22, 2021 8.862 9.199 8.836 8.870 4,263,712 +0.04(+0.49%)
Jun 21, 2021 9.095 9.095 8.801 8.827 3,630,247 -0.23(-2.49%)
Jun 18, 2021 8.810 9.095 8.775 9.052 3,941,709 +0.24(+2.75%)
Jun 17, 2021 8.922 9.104 8.801 8.810 4,444,209 -0.12(-1.36%)
Jun 16, 2021 8.914 9.026 8.723 8.931 4,297,476 -0.05(-0.58%)
Jun 15, 2021 8.922 9.095 8.810 8.983 1,992,373 +0.11(+1.27%)
Jun 14, 2021 8.853 9.026 8.662 8.870 1,661,261 +0.03(+0.39%)
Jun 11, 2021 9.121 9.225 8.740 8.836 1,973,324 -0.30(-3.32%)
Jun 10, 2021 9.425 9.477 9.025 9.139 1,191,435 -0.30(-3.21%)
Jun 09, 2021 9.529 9.555 9.104 9.442 1,406,180 -0.05(-0.55%)
Jun 08, 2021 9.451 9.598 9.218 9.494 1,671,089 +0.03(+0.27%)
Jun 07, 2021 9.667 9.737 9.212 9.468 2,815,294 -0.27(-2.76%)
Jun 04, 2021 10.39 10.39 9.719 9.737 718,705 -0.23(-2.26%)
Jun 03, 2021 10.26 10.26 9.858 9.962 1,140,156 -0.29(-2.87%)
Jun 02, 2021 10.11 10.29 9.918 10.26 852,696 +0.12(+1.20%)
Jun 01, 2021 10.58 10.63 10.01 10.13 681,720 -0.22(-2.09%)
May 28, 2021 10.42 10.57 10.26 10.35 781,281 -0.03(-0.25%)
May 27, 2021 10.41 10.46 10.16 10.38 636,037 -0.16(-1.55%)
May 26, 2021 10.27 10.58 10.21 10.54 781,585 +0.28(+2.77%)
May 25, 2021 10.39 10.55 10.21 10.26 641,571 -0.15(-1.41%)
May 24, 2021 10.82 10.82 10.32 10.40 703,625 -0.29(-2.74%)
May 21, 2021 10.75 10.89 10.58 10.70 286,849 -0.07(-0.64%)
May 20, 2021 10.95 11.12 10.72 10.76 790,035 -0.15(-1.42%)
May 19, 2021 10.64 10.95 10.62 10.92 293,733 +0.04(+0.40%)
May 18, 2021 10.66 10.95 10.39 10.88 423,686 +0.27(+2.51%)
May 17, 2021 10.39 10.89 10.31 10.61 318,523 +0.11(+1.07%)
May 14, 2021 10.48 10.98 10.39 10.50 581,281 +0.17(+1.67%)
May 13, 2021 10.89 10.89 10.31 10.33 406,444 +0.19(+1.87%)
May 12, 2021 10.82 10.87 10.10 10.14 470,291 -0.75(-6.88%)
May 11, 2021 11.00 11.13 10.83 10.89 365,780 -0.27(-2.39%)
May 10, 2021 11.50 11.51 11.11 11.15 264,462 -0.38(-3.28%)
May 07, 2021 11.40 11.59 11.19 11.53 378,921 +0.09(+0.83%)
May 06, 2021 11.49 11.66 11.31 11.44 328,233 +0.01(+0.08%)
May 05, 2021 11.54 11.63 11.42 11.43 360,199 -0.09(-0.75%)
May 04, 2021 11.21 11.56 11.04 11.51 519,888 +0.18(+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.