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 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 7.130 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 +0.05(+0.70%)
Jun 14, 2023 6.836 6.959 6.751 6.779 240,368 -0.08(-1.11%)
Jun 13, 2023 6.703 6.874 6.684 6.855 121,293 +0.14(+2.12%)
Jun 12, 2023 6.675 6.798 6.228 6.713 390,994 +0.06(+0.86%)
Jun 09, 2023 6.665 6.684 6.618 6.656 73,881 -0.04(-0.57%)
Jun 08, 2023 6.827 6.827 6.684 6.694 107,728 -0.12(-1.81%)
Jun 07, 2023 6.760 6.855 6.713 6.817 636,185 +0.07(+0.98%)
Jun 06, 2023 6.637 6.798 6.637 6.751 252,592 +0.09(+1.28%)
Jun 05, 2023 6.646 6.736 6.646 6.665 175,434 -0.03(-0.43%)
Jun 02, 2023 6.684 6.789 6.675 6.694 212,571 +0.09(+1.29%)
Jun 01, 2023 6.551 6.641 6.485 6.608 116,638 +0.06(+0.87%)
May 31, 2023 6.561 6.627 6.485 6.551 227,968 -0.04(-0.58%)
May 30, 2023 6.627 6.692 6.589 6.589 98,819 -0.06(-0.84%)
May 26, 2023 6.570 6.673 6.505 6.645 120,551 +0.07(+1.14%)
May 25, 2023 6.542 6.594 6.486 6.570 96,029 +0.04(+0.57%)
May 24, 2023 6.701 6.701 6.505 6.533 253,829 -0.18(-2.65%)
May 23, 2023 6.757 6.813 6.683 6.711 97,871 -0.05(-0.69%)
May 22, 2023 6.664 6.851 6.608 6.757 66,740 +0.10(+1.54%)
May 19, 2023 6.748 6.748 6.617 6.655 89,312 +0.00(+0.00%)
May 18, 2023 6.655 6.692 6.589 6.655 110,528 +0.01(+0.14%)
May 17, 2023 6.449 6.673 6.440 6.645 188,456 +0.23(+3.64%)
May 16, 2023 6.477 6.514 6.365 6.412 243,070 -0.11(-1.72%)
May 15, 2023 6.514 6.589 6.496 6.524 159,844 +0.03(+0.43%)
May 12, 2023 6.711 6.711 6.468 6.496 515,549 -0.19(-2.80%)
May 11, 2023 6.832 6.926 6.477 6.683 269,323 -0.24(-3.51%)
May 10, 2023 7.271 7.421 6.748 6.926 419,434 -0.25(-3.52%)
May 09, 2023 7.225 7.234 7.141 7.178 131,295 -0.10(-1.41%)
May 08, 2023 7.318 7.388 7.243 7.281 184,800 -0.05(-0.64%)
May 05, 2023 7.159 7.332 7.038 7.328 271,687 +0.27(+3.84%)
May 04, 2023 7.197 7.225 6.996 7.056 139,455 -0.19(-2.58%)
May 03, 2023 7.514 7.617 7.187 7.243 511,493 -0.26(-3.49%)
May 02, 2023 7.449 7.543 7.365 7.505 316,194 +0.02(+0.25%)
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.