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 (%)
Apr 28, 2023 7.617 7.711 7.579 7.626 332,559 -0.01(-0.12%)
Apr 27, 2023 7.484 7.635 7.428 7.635 170,327 +0.20(+2.67%)
Apr 26, 2023 7.409 7.484 7.324 7.437 187,270 -0.04(-0.51%)
Apr 25, 2023 7.513 7.550 7.456 7.475 37,553 -0.10(-1.37%)
Apr 24, 2023 7.560 7.588 7.513 7.579 43,595 +0.01(+0.12%)
Apr 21, 2023 7.503 7.645 7.461 7.569 119,035 +0.05(+0.63%)
Apr 20, 2023 7.531 7.607 7.461 7.522 93,033 -0.06(-0.75%)
Apr 19, 2023 7.522 7.631 7.465 7.579 68,739 -0.01(-0.12%)
Apr 18, 2023 7.598 7.659 7.550 7.588 52,669 +0.02(+0.25%)
Apr 17, 2023 7.531 7.678 7.469 7.569 140,059 +0.07(+0.88%)
Apr 14, 2023 7.550 7.617 7.446 7.503 62,332 -0.04(-0.50%)
Apr 13, 2023 7.361 7.626 7.267 7.541 245,197 +0.18(+2.44%)
Apr 12, 2023 7.399 7.428 7.352 7.361 57,642 +0.00(+0.00%)
Apr 11, 2023 7.295 7.418 7.295 7.361 91,027 +0.10(+1.43%)
Apr 10, 2023 7.182 7.314 7.182 7.257 114,734 +0.01(+0.13%)
Apr 06, 2023 7.191 7.305 7.191 7.248 54,882 +0.04(+0.52%)
Apr 05, 2023 7.191 7.333 7.125 7.210 188,467 +0.10(+1.46%)
Apr 04, 2023 7.305 7.305 7.092 7.106 123,666 -0.19(-2.59%)
Apr 03, 2023 7.380 7.380 7.116 7.295 191,002 -0.09(-1.15%)
Mar 31, 2023 6.946 7.409 6.634 7.380 524,344 +0.15(+2.09%)
Mar 30, 2023 7.248 7.286 7.182 7.229 50,302 +0.06(+0.79%)
Mar 29, 2023 7.220 7.220 7.050 7.172 119,395 +0.02(+0.26%)
Mar 28, 2023 7.116 7.191 7.116 7.153 76,600 +0.00(+0.00%)
Mar 27, 2023 7.210 7.213 7.144 7.153 125,415 +0.03(+0.40%)
Mar 24, 2023 7.031 7.139 7.012 7.125 114,400 +0.03(+0.40%)
Mar 23, 2023 7.172 7.239 7.035 7.097 153,450 -0.08(-1.05%)
Mar 22, 2023 7.361 7.361 7.163 7.172 164,756 -0.24(-3.19%)
Mar 21, 2023 7.380 7.470 7.333 7.409 200,466 +0.15(+2.08%)
Mar 20, 2023 7.210 7.659 7.139 7.257 169,800 +0.09(+1.32%)
Mar 17, 2023 7.305 7.342 7.059 7.163 1,077,686 -0.21(-2.82%)
Mar 16, 2023 7.182 7.456 7.097 7.371 329,264 +0.09(+1.30%)
Mar 15, 2023 7.172 7.314 7.097 7.276 363,610 -0.06(-0.77%)
Mar 14, 2023 7.579 7.588 7.267 7.333 478,431 -0.07(-0.89%)
Mar 13, 2023 7.541 7.541 7.106 7.399 469,789 -0.26(-3.45%)
Mar 10, 2023 7.824 7.824 7.380 7.664 353,967 -0.21(-2.64%)
Mar 09, 2023 7.938 8.004 7.853 7.872 149,848 -0.09(-1.07%)
Mar 08, 2023 7.862 7.966 7.853 7.957 59,978 +0.14(+1.81%)
Mar 07, 2023 7.938 7.947 7.810 7.815 91,180 -0.10(-1.31%)
Mar 06, 2023 8.013 8.013 7.848 7.919 180,286 -0.05(-0.59%)
Mar 03, 2023 7.862 8.004 7.862 7.966 135,651 +0.18(+2.31%)
Mar 02, 2023 7.815 7.815 7.739 7.787 73,129 -0.03(-0.36%)
Mar 01, 2023 7.862 7.891 7.720 7.815 159,875 +0.04(+0.49%)
Feb 28, 2023 7.617 7.909 7.399 7.777 528,673 +0.24(+3.13%)
Feb 27, 2023 7.615 7.620 7.410 7.541 183,839 +0.00(+0.00%)
Feb 24, 2023 7.504 7.560 7.364 7.541 119,171 -0.06(-0.74%)
Feb 23, 2023 7.793 7.807 7.597 7.597 86,655 -0.13(-1.69%)
Feb 22, 2023 7.783 7.858 7.699 7.727 160,716 -0.04(-0.48%)
Feb 21, 2023 7.886 7.942 7.718 7.765 162,093 -0.29(-3.59%)
Feb 17, 2023 7.998 8.063 7.699 8.054 221,456 +0.12(+1.53%)
Feb 16, 2023 7.746 8.035 7.737 7.932 326,302 +0.06(+0.71%)
Feb 15, 2023 7.867 8.193 7.690 7.877 427,725 -0.47(-5.59%)
Feb 14, 2023 8.548 8.790 8.161 8.343 399,294 -0.42(-4.79%)
Feb 13, 2023 8.622 8.771 8.538 8.762 160,848 +0.09(+1.08%)
Feb 10, 2023 8.501 8.762 8.501 8.669 78,376 +0.10(+1.20%)
Feb 09, 2023 8.613 8.725 8.529 8.566 105,934 -0.04(-0.43%)
Feb 08, 2023 8.715 8.753 8.576 8.604 163,144 -0.15(-1.70%)
Feb 07, 2023 8.594 8.837 8.562 8.753 189,289 +0.08(+0.97%)
Feb 06, 2023 8.715 8.799 8.646 8.669 114,116 -0.09(-1.06%)
Feb 03, 2023 8.650 8.818 8.594 8.762 108,591 +0.05(+0.53%)
Feb 02, 2023 8.538 8.715 8.538 8.715 237,990 +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.