Gcm Grosvenor Inc (NQ: GCMG )

7.670 -0.430 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 8.170 8.170 7.650 7.670 541,398 -0.43(-5.31%)
Sep 22, 2022 8.200 8.240 8.040 8.100 428,168 -0.14(-1.70%)
Sep 21, 2022 8.350 8.410 8.200 8.240 311,120 -0.04(-0.48%)
Sep 20, 2022 8.310 8.320 8.185 8.280 515,311 -0.15(-1.78%)
Sep 19, 2022 8.370 8.450 8.140 8.430 361,047 +0.13(+1.57%)
Sep 16, 2022 8.190 8.370 8.030 8.300 1,101,379 +0.08(+0.97%)
Sep 15, 2022 8.200 8.340 8.140 8.220 375,112 -0.03(-0.36%)
Sep 14, 2022 8.060 8.270 8.020 8.250 468,321 +0.21(+2.61%)
Sep 13, 2022 8.100 8.100 7.950 8.040 212,468 -0.12(-1.47%)
Sep 12, 2022 8.150 8.190 8.105 8.160 97,206 +0.02(+0.25%)
Sep 09, 2022 7.870 8.140 7.700 8.140 177,739 +0.29(+3.69%)
Sep 08, 2022 7.770 8.017 7.570 7.850 146,383 +0.01(+0.13%)
Sep 07, 2022 7.810 7.990 7.780 7.840 272,585 -0.02(-0.25%)
Sep 06, 2022 7.820 7.950 7.760 7.860 264,894 +0.10(+1.29%)
Sep 02, 2022 7.890 8.030 7.680 7.760 151,426 -0.03(-0.39%)
Sep 01, 2022 7.810 7.920 7.670 7.790 305,074 -0.06(-0.76%)
Aug 31, 2022 7.910 7.980 7.795 7.850 137,385 -0.05(-0.63%)
Aug 30, 2022 7.970 8.050 7.830 7.900 263,398 -0.07(-0.88%)
Aug 29, 2022 7.890 8.055 7.890 7.970 129,874 +0.00(+0.00%)
Aug 26, 2022 8.230 8.230 7.930 7.970 173,037 -0.22(-2.69%)
Aug 25, 2022 8.310 8.320 8.160 8.190 96,430 -0.02(-0.24%)
Aug 24, 2022 8.040 8.265 8.010 8.210 164,106 +0.16(+1.99%)
Aug 23, 2022 8.150 8.180 8.000 8.050 227,640 -0.08(-0.98%)
Aug 22, 2022 8.270 8.270 8.110 8.130 170,846 -0.20(-2.40%)
Aug 19, 2022 8.380 8.380 8.220 8.330 234,895 -0.11(-1.30%)
Aug 18, 2022 8.510 8.515 8.420 8.440 149,520 -0.06(-0.71%)
Aug 17, 2022 8.610 8.610 8.460 8.500 192,387 -0.14(-1.62%)
Aug 16, 2022 8.560 8.730 8.545 8.640 148,096 +0.03(+0.35%)
Aug 15, 2022 8.670 8.710 8.570 8.610 88,561 -0.07(-0.81%)
Aug 12, 2022 8.570 8.810 8.560 8.680 214,569 +0.16(+1.88%)
Aug 11, 2022 8.490 8.590 8.480 8.520 477,525 +0.03(+0.35%)
Aug 10, 2022 8.230 8.595 8.230 8.490 303,093 +0.35(+4.30%)
Aug 09, 2022 9.000 9.000 8.000 8.140 409,045 -0.16(-1.93%)
Aug 08, 2022 8.220 8.375 8.210 8.300 409,720 +0.10(+1.22%)
Aug 05, 2022 8.220 8.250 8.160 8.200 99,573 -0.06(-0.73%)
Aug 04, 2022 8.180 8.270 8.130 8.260 93,024 +0.10(+1.23%)
Aug 03, 2022 8.040 8.190 8.020 8.160 279,125 +0.17(+2.13%)
Aug 02, 2022 7.940 8.070 7.860 7.990 167,139 +0.04(+0.50%)
Aug 01, 2022 7.870 7.970 7.865 7.950 140,761 +0.04(+0.51%)
Jul 29, 2022 7.830 8.005 7.830 7.910 145,673 +0.09(+1.15%)
Jul 28, 2022 7.580 7.880 7.560 7.820 198,014 +0.29(+3.85%)
Jul 27, 2022 7.560 7.640 7.500 7.530 175,962 -0.01(-0.13%)
Jul 26, 2022 7.450 7.540 7.390 7.540 235,777 +0.08(+1.07%)
Jul 25, 2022 7.420 7.485 7.390 7.460 127,365 +0.06(+0.81%)
Jul 22, 2022 7.390 7.440 7.330 7.400 126,343 +0.05(+0.68%)
Jul 21, 2022 7.250 7.370 7.220 7.350 117,813 +0.06(+0.82%)
Jul 20, 2022 7.130 7.310 7.130 7.290 204,312 +0.19(+2.68%)
Jul 19, 2022 6.940 7.120 6.940 7.100 91,256 +0.19(+2.75%)
Jul 18, 2022 7.130 7.130 6.910 6.910 112,219 -0.15(-2.12%)
Jul 15, 2022 6.990 7.100 6.950 7.060 152,323 +0.18(+2.62%)
Jul 14, 2022 6.800 6.930 6.750 6.880 97,021 -0.01(-0.15%)
Jul 13, 2022 6.870 6.990 6.820 6.890 110,319 -0.03(-0.43%)
Jul 12, 2022 6.830 7.065 6.830 6.920 180,836 +0.10(+1.47%)
Jul 11, 2022 6.930 7.005 6.795 6.820 176,042 -0.12(-1.73%)
Jul 08, 2022 7.080 7.290 6.920 6.940 231,269 -0.18(-2.53%)
Jul 07, 2022 6.940 7.170 6.940 7.120 199,753 +0.20(+2.89%)
Jul 06, 2022 7.100 7.100 6.790 6.920 248,487 -0.17(-2.40%)
Jul 05, 2022 7.030 7.210 6.728 7.090 380,949 +0.08(+1.14%)
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.