Gcm Grosvenor Inc (NQ: GCMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.580	7.708	7.417	7.444	318,639	-0.13(-1.68%)
May 27, 2022	7.418	7.634	7.418	7.571	249,959	+0.17(+2.31%)
May 26, 2022	7.472	7.571	7.383	7.401	237,277	+0.01(+0.12%)
May 25, 2022	7.221	7.463	7.185	7.392	221,660	+0.17(+2.36%)
May 24, 2022	7.302	7.320	7.140	7.221	410,371	-0.11(-1.47%)
May 23, 2022	7.302	7.387	7.194	7.329	333,251	+0.13(+1.75%)
May 20, 2022	7.248	7.293	7.005	7.203	399,044	+0.03(+0.38%)
May 19, 2022	7.149	7.257	6.987	7.176	332,408	-0.01(-0.12%)
May 18, 2022	7.427	7.472	7.113	7.185	521,035	-0.29(-3.85%)
May 17, 2022	7.356	7.535	7.257	7.472	394,385	+0.22(+2.97%)
May 16, 2022	7.320	7.347	7.145	7.257	324,276	-0.09(-1.22%)
May 13, 2022	7.356	7.418	7.216	7.347	415,808	+0.00(+0.00%)
May 12, 2022	7.329	7.481	7.212	7.347	425,261	+0.04(+0.61%)
May 11, 2022	7.715	7.755	7.230	7.302	571,973	-0.46(-5.90%)
May 10, 2022	7.796	8.146	7.625	7.760	453,913	-0.03(-0.35%)
May 09, 2022	7.580	7.814	7.436	7.787	1,227,406	+0.20(+2.60%)
May 06, 2022	7.616	7.679	7.490	7.589	534,695	-0.03(-0.35%)
May 05, 2022	7.481	7.715	7.436	7.616	793,832	+0.08(+1.07%)
May 04, 2022	7.499	7.571	7.284	7.535	286,908	+0.09(+1.21%)
May 03, 2022	7.347	7.468	7.230	7.445	484,918	+0.12(+1.59%)
May 02, 2022	7.410	7.544	7.266	7.329	730,635	-0.08(-1.09%)
Apr 29, 2022	7.427	7.562	7.374	7.410	356,992	+0.00(+0.00%)
Apr 28, 2022	7.562	7.607	7.365	7.410	605,710	-0.07(-0.96%)
Apr 27, 2022	7.643	7.652	7.356	7.481	329,605	-0.14(-1.88%)
Apr 26, 2022	7.805	7.832	7.589	7.625	332,533	-0.28(-3.52%)
Apr 25, 2022	7.957	7.966	7.715	7.903	576,557	-0.16(-2.00%)
Apr 22, 2022	8.263	8.272	8.038	8.065	383,526	-0.18(-2.18%)
Apr 21, 2022	8.317	8.362	8.173	8.245	173,799	-0.02(-0.22%)
Apr 20, 2022	8.326	8.335	8.227	8.263	179,297	-0.03(-0.32%)
Apr 19, 2022	8.137	8.326	8.137	8.290	311,309	+0.11(+1.32%)
Apr 18, 2022	8.155	8.245	8.092	8.182	276,985	-0.03(-0.33%)
Apr 14, 2022	8.236	8.240	8.119	8.209	198,432	+0.01(+0.11%)
Apr 13, 2022	8.155	8.218	8.007	8.200	129,913	+0.00(+0.00%)
Apr 12, 2022	8.308	8.415	8.182	8.200	112,605	-0.08(-0.98%)
Apr 11, 2022	8.326	8.406	8.218	8.281	209,235	-0.07(-0.86%)
Apr 08, 2022	8.424	8.595	8.335	8.353	228,418	-0.04(-0.53%)
Apr 07, 2022	8.415	8.720	8.362	8.397	433,463	-0.05(-0.64%)
Apr 06, 2022	8.451	8.667	8.424	8.451	250,084	-0.04(-0.42%)
Apr 05, 2022	8.739	8.760	8.460	8.487	952,696	-0.24(-2.78%)
Apr 04, 2022	8.667	8.802	8.577	8.730	285,298	+0.08(+0.93%)
Apr 01, 2022	8.757	8.775	8.595	8.649	210,790	-0.07(-0.82%)
Mar 31, 2022	8.811	8.882	8.703	8.721	242,814	-0.11(-1.22%)
Mar 30, 2022	8.972	9.053	8.829	8.829	226,437	-0.13(-1.50%)
Mar 29, 2022	9.026	9.206	8.936	8.963	320,629	-0.03(-0.30%)
Mar 28, 2022	9.044	9.138	8.923	8.990	239,326	-0.11(-1.18%)
Mar 25, 2022	9.260	9.296	9.062	9.098	159,534	-0.11(-1.17%)
Mar 24, 2022	9.278	9.367	9.179	9.206	129,209	-0.11(-1.16%)
Mar 23, 2022	9.376	9.689	9.305	9.314	128,161	-0.08(-0.86%)
Mar 22, 2022	9.547	9.664	9.376	9.394	207,400	-0.17(-1.78%)
Mar 21, 2022	9.502	9.709	9.358	9.565	144,445	-0.12(-1.21%)
Mar 18, 2022	9.556	9.754	9.511	9.682	790,560	+0.15(+1.60%)
Mar 17, 2022	9.448	9.594	9.448	9.529	246,860	+0.05(+0.57%)
Mar 16, 2022	9.376	9.502	9.233	9.475	306,018	+0.13(+1.44%)
Mar 15, 2022	9.206	9.385	9.206	9.340	233,861	+0.14(+1.56%)
Mar 14, 2022	9.206	9.282	9.067	9.197	182,708	-0.01(-0.10%)
Mar 11, 2022	9.188	9.251	9.134	9.206	133,056	+0.04(+0.49%)
Mar 10, 2022	9.134	9.269	8.954	9.161	118,429	-0.06(-0.68%)
Mar 09, 2022	9.089	9.296	9.089	9.224	122,908	+0.20(+2.19%)
Mar 08, 2022	9.251	9.251	9.017	9.026	287,880	-0.25(-2.71%)
Mar 07, 2022	9.269	9.349	9.152	9.278	401,061	-0.03(-0.29%)
Mar 04, 2022	9.349	9.381	9.107	9.305	281,783	-0.13(-1.33%)
Mar 03, 2022	9.403	9.466	9.305	9.430	273,568	+0.05(+0.57%)
Mar 02, 2022	9.053	9.394	9.031	9.376	514,292	+0.32(+3.57%)