Gcm Grosvenor Inc (NQ: GCMG )

Historical Prices

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%)
Mar 01, 2024	8.407	8.466	8.348	8.466	512,797	+0.09(+1.06%)
Feb 29, 2024	8.239	8.417	8.224	8.377	397,998	+0.23(+2.79%)
Feb 28, 2024	8.228	8.277	8.150	8.150	133,346	-0.11(-1.30%)
Feb 27, 2024	8.374	8.374	8.238	8.257	67,814	-0.05(-0.59%)
Feb 26, 2024	8.238	8.316	8.213	8.306	101,934	+0.07(+0.83%)
Feb 23, 2024	8.306	8.306	8.218	8.238	105,796	-0.05(-0.59%)
Feb 22, 2024	8.384	8.413	8.228	8.286	651,160	-0.13(-1.51%)
Feb 21, 2024	8.238	8.423	8.169	8.413	370,768	+0.15(+1.77%)
Feb 20, 2024	8.540	8.599	8.189	8.267	251,451	-0.36(-4.19%)
Feb 16, 2024	8.609	8.745	8.462	8.628	634,100	+0.29(+3.51%)
Feb 15, 2024	8.325	8.404	8.228	8.335	419,311	+0.10(+1.18%)
Feb 14, 2024	8.501	8.652	7.984	8.238	261,326	-0.20(-2.43%)
Feb 13, 2024	8.765	8.765	7.857	8.443	354,886	-0.19(-2.15%)
Feb 12, 2024	8.589	8.648	8.482	8.628	189,702	+0.04(+0.45%)
Feb 09, 2024	8.491	8.687	8.433	8.589	161,766	+0.10(+1.15%)
Feb 08, 2024	8.404	8.491	8.404	8.491	91,059	+0.07(+0.81%)
Feb 07, 2024	8.394	8.443	8.257	8.423	78,062	+0.06(+0.70%)
Feb 06, 2024	8.345	8.384	8.335	8.365	52,540	+0.02(+0.23%)
Feb 05, 2024	8.306	8.394	8.247	8.345	81,183	-0.05(-0.58%)
Feb 02, 2024	8.384	8.452	8.379	8.394	58,538	-0.08(-0.92%)
Feb 01, 2024	8.491	8.540	8.384	8.472	134,485	-0.01(-0.12%)
Jan 31, 2024	8.599	8.657	8.462	8.482	111,029	-0.12(-1.42%)
Jan 30, 2024	8.589	8.638	8.560	8.604	57,967	-0.01(-0.17%)
Jan 29, 2024	8.521	8.638	8.452	8.618	205,080	+0.08(+0.91%)
Jan 26, 2024	8.423	8.604	8.423	8.540	114,997	-0.01(-0.11%)
Jan 25, 2024	8.579	8.755	8.491	8.550	152,325	+0.06(+0.69%)
Jan 24, 2024	8.540	8.579	8.457	8.491	85,029	+0.03(+0.40%)
Jan 23, 2024	8.560	8.628	8.428	8.457	230,407	-0.04(-0.52%)
Jan 22, 2024	8.511	8.560	8.443	8.501	278,554	+0.05(+0.58%)
Jan 19, 2024	8.550	8.550	8.433	8.452	118,873	-0.01(-0.12%)
Jan 18, 2024	8.452	8.472	8.374	8.462	78,075	+0.03(+0.35%)
Jan 17, 2024	8.345	8.491	8.345	8.433	50,748	+0.01(+0.12%)
Jan 16, 2024	8.452	8.501	8.394	8.423	60,212	-0.08(-0.92%)
Jan 12, 2024	8.579	8.618	8.427	8.501	78,996	+0.00(+0.00%)
Jan 11, 2024	8.452	8.511	8.384	8.501	84,706	+0.06(+0.69%)
Jan 10, 2024	8.355	8.443	8.335	8.443	59,469	+0.09(+1.05%)
Jan 09, 2024	8.404	8.404	8.238	8.355	99,474	-0.01(-0.12%)
Jan 08, 2024	8.355	8.384	8.257	8.365	86,378	+0.04(+0.47%)
Jan 05, 2024	8.247	8.365	8.247	8.325	254,028	+0.00(+0.00%)
Jan 04, 2024	8.325	8.443	8.277	8.325	128,174	+0.01(+0.12%)
Jan 03, 2024	8.433	8.511	8.267	8.316	257,985	-0.10(-1.16%)