Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gcm Grosvenor Inc (NQ: GCMG )

9.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2022 7.592 7.719 7.428 7.455 318,160 -0.13(-1.68%)
May 27, 2022 7.430 7.646 7.430 7.583 249,583 +0.17(+2.31%)
May 26, 2022 7.484 7.583 7.394 7.412 236,920 +0.01(+0.12%)
May 25, 2022 7.232 7.475 7.196 7.403 221,326 +0.17(+2.36%)
May 24, 2022 7.313 7.331 7.151 7.232 409,754 -0.11(-1.47%)
May 23, 2022 7.313 7.398 7.205 7.340 332,750 +0.13(+1.75%)
May 20, 2022 7.259 7.304 7.016 7.214 398,444 +0.03(+0.38%)
May 19, 2022 7.160 7.268 6.998 7.187 331,909 -0.01(-0.13%)
May 18, 2022 7.439 7.484 7.124 7.196 520,252 -0.29(-3.85%)
May 17, 2022 7.367 7.547 7.268 7.484 393,793 +0.22(+2.97%)
May 16, 2022 7.331 7.358 7.155 7.268 323,788 -0.09(-1.22%)
May 13, 2022 7.367 7.430 7.227 7.358 415,183 +0.00(+0.00%)
May 12, 2022 7.340 7.493 7.223 7.358 424,622 +0.04(+0.62%)
May 11, 2022 7.726 7.767 7.241 7.313 571,113 -0.46(-5.90%)
May 10, 2022 7.807 8.158 7.637 7.771 453,231 -0.03(-0.35%)
May 09, 2022 7.592 7.825 7.448 7.798 1,225,561 +0.20(+2.60%)
May 06, 2022 7.628 7.691 7.502 7.601 533,891 -0.03(-0.35%)
May 05, 2022 7.493 7.726 7.448 7.628 792,639 +0.08(+1.07%)
May 04, 2022 7.511 7.583 7.295 7.547 286,477 +0.09(+1.21%)
May 03, 2022 7.358 7.479 7.241 7.457 484,189 +0.12(+1.59%)
May 02, 2022 7.421 7.556 7.277 7.340 729,536 -0.08(-1.09%)
Apr 29, 2022 7.439 7.574 7.385 7.421 356,455 +0.00(+0.00%)
Apr 28, 2022 7.574 7.619 7.376 7.421 604,799 -0.07(-0.96%)
Apr 27, 2022 7.655 7.664 7.367 7.493 329,109 -0.14(-1.88%)
Apr 26, 2022 7.816 7.843 7.601 7.637 332,033 -0.28(-3.52%)
Apr 25, 2022 7.969 7.978 7.726 7.915 575,690 -0.16(-2.00%)
Apr 22, 2022 8.275 8.284 8.050 8.077 382,950 -0.18(-2.18%)
Apr 21, 2022 8.329 8.374 8.185 8.257 173,537 -0.02(-0.22%)
Apr 20, 2022 8.338 8.347 8.239 8.275 179,027 -0.03(-0.32%)
Apr 19, 2022 8.149 8.338 8.149 8.302 310,841 +0.11(+1.32%)
Apr 18, 2022 8.167 8.257 8.104 8.194 276,569 -0.03(-0.33%)
Apr 14, 2022 8.248 8.253 8.131 8.221 198,134 +0.01(+0.11%)
Apr 13, 2022 8.167 8.230 8.019 8.212 129,717 +0.00(+0.00%)
Apr 12, 2022 8.320 8.428 8.194 8.212 112,436 -0.08(-0.98%)
Apr 11, 2022 8.338 8.419 8.230 8.293 208,920 -0.07(-0.86%)
Apr 08, 2022 8.437 8.608 8.347 8.365 228,075 -0.04(-0.53%)
Apr 07, 2022 8.428 8.733 8.374 8.410 432,811 -0.05(-0.64%)
Apr 06, 2022 8.464 8.680 8.437 8.464 249,709 -0.04(-0.42%)
Apr 05, 2022 8.752 8.773 8.473 8.500 951,263 -0.24(-2.78%)
Apr 04, 2022 8.680 8.815 8.590 8.743 284,869 +0.08(+0.93%)
Apr 01, 2022 8.770 8.788 8.608 8.662 210,473 -0.07(-0.82%)
Mar 31, 2022 8.824 8.896 8.716 8.734 242,449 -0.11(-1.22%)
Mar 30, 2022 8.986 9.067 8.842 8.842 226,097 -0.13(-1.50%)
Mar 29, 2022 9.040 9.220 8.950 8.977 320,147 -0.03(-0.30%)
Mar 28, 2022 9.058 9.152 8.936 9.004 238,967 -0.11(-1.18%)
Mar 25, 2022 9.274 9.310 9.076 9.112 159,295 -0.11(-1.17%)
Mar 24, 2022 9.292 9.382 9.193 9.220 129,015 -0.11(-1.16%)
Mar 23, 2022 9.391 9.704 9.319 9.328 127,969 -0.08(-0.86%)
Mar 22, 2022 9.561 9.678 9.391 9.409 207,088 -0.17(-1.78%)
Mar 21, 2022 9.516 9.723 9.373 9.579 144,228 -0.12(-1.21%)
Mar 18, 2022 9.570 9.768 9.525 9.696 789,371 +0.15(+1.60%)
Mar 17, 2022 9.462 9.609 9.462 9.543 246,489 +0.05(+0.57%)
Mar 16, 2022 9.391 9.516 9.247 9.489 305,558 +0.13(+1.44%)
Mar 15, 2022 9.220 9.400 9.220 9.355 233,509 +0.14(+1.56%)
Mar 14, 2022 9.220 9.296 9.080 9.211 182,434 -0.01(-0.10%)
Mar 11, 2022 9.202 9.265 9.148 9.220 132,856 +0.04(+0.49%)
Mar 10, 2022 9.148 9.283 8.968 9.175 118,251 -0.06(-0.68%)
Mar 09, 2022 9.103 9.310 9.103 9.238 122,723 +0.20(+2.19%)
Mar 08, 2022 9.265 9.265 9.031 9.040 287,447 -0.25(-2.71%)
Mar 07, 2022 9.283 9.364 9.166 9.292 400,458 -0.03(-0.29%)
Mar 04, 2022 9.364 9.395 9.121 9.319 281,359 -0.13(-1.33%)
Mar 03, 2022 9.418 9.480 9.319 9.444 273,157 +0.05(+0.57%)
Mar 02, 2022 9.067 9.409 9.044 9.391 513,519 +0.32(+3.57%)
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.