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

Gcm Grosvenor Inc (NQ: GCMG )

10.85 +0.06 (+0.51%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jul 23, 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 22, 2024 10.80 10.86 10.76 10.79 212,877 +0.03(+0.28%)
Jul 19, 2024 10.80 10.80 10.70 10.76 82,656 -0.02(-0.19%)
Jul 18, 2024 10.78 10.86 10.74 10.78 108,464 -0.01(-0.09%)
Jul 17, 2024 10.72 10.86 10.52 10.79 219,760 +0.03(+0.28%)
Jul 16, 2024 10.58 10.82 10.48 10.76 555,752 +0.26(+2.48%)
Jul 15, 2024 10.43 10.59 10.38 10.50 314,309 +0.13(+1.25%)
Jul 12, 2024 10.18 10.37 10.18 10.37 337,320 +0.26(+2.57%)
Jul 11, 2024 10.15 10.18 10.05 10.11 215,471 +0.10(+1.00%)
Jul 10, 2024 9.800 10.02 9.780 10.01 115,916 +0.25(+2.56%)
Jul 09, 2024 9.890 9.910 9.700 9.760 104,683 -0.17(-1.71%)
Jul 08, 2024 9.790 9.950 9.780 9.930 137,231 +0.25(+2.58%)
Jul 05, 2024 9.750 9.760 9.655 9.680 71,089 -0.11(-1.12%)
Jul 03, 2024 9.940 9.950 9.780 9.790 42,642 -0.11(-1.11%)
Jul 02, 2024 9.740 9.900 9.710 9.900 54,590 +0.20(+2.06%)
Jul 01, 2024 9.770 9.840 9.580 9.700 99,751 -0.06(-0.61%)
Jun 28, 2024 9.670 9.930 9.585 9.760 816,173 +0.14(+1.46%)
Jun 27, 2024 9.660 9.740 9.560 9.620 59,556 +0.00(+0.00%)
Jun 26, 2024 9.670 9.680 9.600 9.620 72,601 -0.05(-0.52%)
Jun 25, 2024 9.650 9.670 9.560 9.670 46,579 +0.01(+0.10%)
Jun 24, 2024 9.680 9.760 9.602 9.660 96,432 -0.03(-0.31%)
Jun 21, 2024 9.690 9.780 9.640 9.690 311,002 +0.00(+0.00%)
Jun 20, 2024 9.730 9.800 9.650 9.690 63,593 -0.04(-0.41%)
Jun 18, 2024 9.640 9.760 9.630 9.730 95,245 +0.11(+1.14%)
Jun 17, 2024 9.440 9.620 9.400 9.620 70,769 +0.18(+1.91%)
Jun 14, 2024 9.550 9.570 9.420 9.440 110,986 -0.19(-1.97%)
Jun 13, 2024 9.770 9.770 9.610 9.630 75,273 -0.16(-1.63%)
Jun 12, 2024 9.930 9.940 9.780 9.790 125,836 +0.06(+0.62%)
Jun 11, 2024 9.510 9.740 9.250 9.730 116,462 +0.17(+1.78%)
Jun 10, 2024 9.590 9.600 9.510 9.560 71,583 -0.07(-0.73%)
Jun 07, 2024 9.810 9.840 9.600 9.630 105,689 -0.26(-2.63%)
Jun 06, 2024 10.02 10.03 9.860 9.890 56,980 -0.15(-1.49%)
Jun 05, 2024 9.930 10.07 9.915 10.04 144,139 +0.18(+1.83%)
Jun 04, 2024 9.870 9.955 9.630 9.860 96,936 -0.03(-0.30%)
Jun 03, 2024 9.990 10.00 9.700 9.890 148,788 -0.05(-0.50%)
May 31, 2024 9.989 10.04 9.881 9.940 80,580 -0.01(-0.10%)
May 30, 2024 9.950 9.970 9.713 9.950 109,875 +0.05(+0.50%)
May 29, 2024 9.910 9.999 9.851 9.900 171,725 -0.11(-1.09%)
May 28, 2024 9.900 10.01 9.732 10.01 187,164 +0.11(+1.15%)
May 24, 2024 9.762 9.900 9.668 9.895 106,252 +0.18(+1.88%)
May 23, 2024 9.772 9.772 9.643 9.713 103,209 -0.07(-0.71%)
May 22, 2024 9.940 9.940 9.772 9.782 111,188 -0.16(-1.59%)
May 21, 2024 9.722 9.940 9.722 9.940 133,996 +0.21(+2.13%)
May 20, 2024 9.881 9.881 9.693 9.732 86,692 -0.12(-1.20%)
May 17, 2024 9.782 9.881 9.658 9.851 137,272 +0.10(+1.01%)
May 16, 2024 9.772 9.792 9.604 9.752 245,993 -0.04(-0.40%)
May 15, 2024 9.782 9.821 9.683 9.792 271,634 +0.05(+0.51%)
May 14, 2024 9.485 9.772 9.485 9.742 775,834 +0.32(+3.36%)
May 13, 2024 9.495 9.564 9.297 9.426 217,815 -0.07(-0.73%)
May 10, 2024 9.792 9.792 9.302 9.495 374,380 -0.33(-3.32%)
May 09, 2024 10.02 10.02 9.802 9.821 178,202 -0.19(-1.88%)
May 08, 2024 9.683 10.09 9.623 10.01 292,627 +0.32(+3.26%)
May 07, 2024 9.544 9.693 9.544 9.693 110,043 +0.02(+0.20%)
May 06, 2024 9.643 9.684 9.633 9.673 87,021 +0.10(+1.03%)
May 03, 2024 9.604 9.604 9.495 9.574 61,948 +0.06(+0.62%)
May 02, 2024 9.515 9.533 9.436 9.515 105,093 +0.09(+0.94%)
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.