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 UNCHANGED
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 (%)
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%)
May 01, 2024 9.376 9.525 9.248 9.426 99,992 +0.09(+0.95%)
Apr 30, 2024 9.317 9.406 9.248 9.337 134,446 +0.00(+0.00%)
Apr 29, 2024 9.228 9.366 9.228 9.337 74,655 +0.10(+1.07%)
Apr 26, 2024 9.218 9.307 9.178 9.238 144,120 +0.03(+0.32%)
Apr 25, 2024 9.277 9.327 9.198 9.208 94,607 -0.16(-1.69%)
Apr 24, 2024 9.317 9.396 9.268 9.366 152,866 +0.00(+0.00%)
Apr 23, 2024 9.307 9.416 9.297 9.366 132,574 +0.05(+0.53%)
Apr 22, 2024 9.337 9.396 9.277 9.317 94,742 -0.02(-0.21%)
Apr 19, 2024 9.139 9.356 9.139 9.337 94,715 +0.16(+1.72%)
Apr 18, 2024 9.169 9.248 9.080 9.178 153,276 +0.01(+0.11%)
Apr 17, 2024 9.317 9.352 9.124 9.169 156,591 -0.12(-1.28%)
Apr 16, 2024 9.119 9.317 9.119 9.287 80,956 +0.11(+1.19%)
Apr 15, 2024 9.376 9.386 9.159 9.178 90,295 -0.15(-1.59%)
Apr 12, 2024 9.238 9.386 9.193 9.327 102,563 +0.14(+1.51%)
Apr 11, 2024 9.139 9.238 9.099 9.188 83,330 +0.02(+0.22%)
Apr 10, 2024 9.099 9.198 9.040 9.169 159,001 -0.09(-0.96%)
Apr 09, 2024 9.267 9.287 9.109 9.258 59,424 -0.03(-0.32%)
Apr 08, 2024 9.267 9.317 9.213 9.287 53,454 +0.05(+0.59%)
Apr 05, 2024 9.248 9.277 9.177 9.233 64,199 -0.00(-0.05%)
Apr 04, 2024 9.327 9.386 9.193 9.238 116,875 -0.02(-0.21%)
Apr 03, 2024 9.159 9.347 9.129 9.258 170,907 +0.03(+0.32%)
Apr 02, 2024 9.287 9.347 8.783 9.228 158,407 -0.17(-1.79%)
Apr 01, 2024 9.554 9.594 9.376 9.396 208,868 -0.16(-1.66%)
Mar 28, 2024 9.198 9.564 9.173 9.554 914,202 +0.37(+3.98%)
Mar 27, 2024 9.178 9.253 9.139 9.188 178,986 +0.07(+0.76%)
Mar 26, 2024 9.000 9.129 9.000 9.119 375,297 +0.16(+1.77%)
Mar 25, 2024 8.961 9.070 8.906 8.961 138,227 +0.02(+0.22%)
Mar 22, 2024 8.882 8.961 8.882 8.941 147,161 +0.07(+0.78%)
Mar 21, 2024 8.901 8.961 8.820 8.872 350,035 -0.02(-0.22%)
Mar 20, 2024 8.743 8.951 8.733 8.892 185,018 +0.14(+1.58%)
Mar 19, 2024 8.714 8.812 8.714 8.753 101,056 +0.05(+0.57%)
Mar 18, 2024 8.832 8.852 8.704 8.704 196,631 -0.12(-1.35%)
Mar 15, 2024 8.605 8.832 8.437 8.822 481,648 +0.17(+1.94%)
Mar 14, 2024 8.625 8.674 8.555 8.654 144,567 +0.01(+0.11%)
Mar 13, 2024 8.575 8.644 8.575 8.644 152,378 +0.05(+0.58%)
Mar 12, 2024 8.773 8.803 8.585 8.595 94,069 -0.16(-1.81%)
Mar 11, 2024 8.565 8.788 8.565 8.753 193,164 +0.18(+2.08%)
Mar 08, 2024 8.585 8.654 8.516 8.575 316,412 +0.06(+0.70%)
Mar 07, 2024 8.466 8.585 8.397 8.516 233,601 +0.09(+1.12%)
Mar 06, 2024 8.397 8.427 8.288 8.422 71,034 +0.06(+0.77%)
Mar 05, 2024 8.427 8.427 8.288 8.358 125,045 +0.00(+0.00%)
Mar 04, 2024 8.447 8.466 8.353 8.358 88,095 -0.11(-1.29%)
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.