Skip to main content

Gcm Grosvenor Inc (NQ: GCMG )

9.790 -0.110 (-1.11%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.