Gcm Grosvenor Inc (NQ: GCMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.833	8.833	8.706	8.745	228,675	-0.11(-1.21%)
Dec 28, 2023	8.960	8.979	8.765	8.853	128,648	-0.11(-1.20%)
Dec 27, 2023	8.823	8.979	8.755	8.960	284,235	+0.13(+1.44%)
Dec 26, 2023	8.716	8.848	8.716	8.833	100,022	+0.12(+1.40%)
Dec 22, 2023	8.706	8.784	8.648	8.711	146,286	+0.02(+0.28%)
Dec 21, 2023	8.569	8.696	8.540	8.687	171,919	+0.18(+2.06%)
Dec 20, 2023	8.579	8.667	8.501	8.511	216,715	-0.18(-2.02%)
Dec 19, 2023	8.735	8.774	8.648	8.687	361,209	+0.00(+0.00%)
Dec 18, 2023	8.745	8.755	8.599	8.687	172,946	+0.00(+0.00%)
Dec 15, 2023	8.716	8.794	8.628	8.687	1,206,718	-0.01(-0.11%)
Dec 14, 2023	8.735	8.843	8.623	8.696	243,645	-0.01(-0.11%)
Dec 13, 2023	8.521	8.735	8.433	8.706	515,213	+0.20(+2.41%)
Dec 12, 2023	8.482	8.560	8.413	8.501	142,309	+0.03(+0.35%)
Dec 11, 2023	8.472	8.521	8.243	8.472	181,030	+0.02(+0.23%)
Dec 08, 2023	8.374	8.491	8.316	8.452	102,308	+0.10(+1.17%)
Dec 07, 2023	8.325	8.374	8.218	8.355	133,434	+0.02(+0.23%)
Dec 06, 2023	8.267	8.394	8.267	8.335	208,191	+0.08(+0.95%)
Dec 05, 2023	8.160	8.257	8.150	8.257	107,893	+0.11(+1.32%)
Dec 04, 2023	8.013	8.199	8.013	8.150	139,953	+0.14(+1.71%)
Dec 01, 2023	7.886	8.028	7.847	8.013	115,468	+0.14(+1.73%)
Nov 30, 2023	7.964	8.042	7.867	7.877	96,006	-0.06(-0.74%)
Nov 29, 2023	8.002	8.031	7.921	7.935	96,759	+0.01(+0.12%)
Nov 28, 2023	8.166	8.166	7.925	7.925	83,274	-0.22(-2.72%)
Nov 27, 2023	8.099	8.205	8.041	8.147	120,321	+0.00(+0.00%)
Nov 24, 2023	8.099	8.185	8.099	8.147	49,155	+0.05(+0.59%)
Nov 22, 2023	8.099	8.262	8.041	8.099	560,309	+0.05(+0.60%)
Nov 21, 2023	8.128	8.128	8.012	8.051	166,794	-0.08(-0.95%)
Nov 20, 2023	8.166	8.224	8.070	8.128	203,495	+0.01(+0.12%)
Nov 17, 2023	8.195	8.253	8.099	8.118	142,194	-0.06(-0.71%)
Nov 16, 2023	8.282	8.330	7.463	8.176	506,684	-0.10(-1.16%)
Nov 15, 2023	8.494	8.600	8.272	8.272	238,447	-0.26(-3.05%)
Nov 14, 2023	8.436	8.532	8.378	8.532	260,649	+0.26(+3.14%)
Nov 13, 2023	8.378	8.417	8.205	8.272	183,805	-0.14(-1.72%)
Nov 10, 2023	8.291	8.426	8.089	8.417	236,922	+0.13(+1.51%)
Nov 09, 2023	8.234	8.373	8.147	8.291	131,733	-0.04(-0.46%)
Nov 08, 2023	8.513	8.513	8.234	8.330	197,059	+0.17(+2.13%)
Nov 07, 2023	8.128	8.214	8.075	8.157	261,722	+0.02(+0.24%)
Nov 06, 2023	8.128	8.301	8.089	8.137	146,416	+0.00(+0.00%)
Nov 03, 2023	8.099	8.272	8.070	8.137	470,173	+0.06(+0.72%)
Nov 02, 2023	7.954	8.089	7.820	8.080	239,731	+0.21(+2.69%)
Nov 01, 2023	7.733	7.892	7.646	7.868	141,156	+0.12(+1.49%)
Oct 31, 2023	7.617	7.752	7.598	7.752	239,873	+0.16(+2.16%)
Oct 30, 2023	7.588	7.608	7.540	7.588	80,102	+0.08(+1.03%)
Oct 27, 2023	7.550	7.550	7.415	7.511	114,511	-0.04(-0.51%)
Oct 26, 2023	7.425	7.588	7.425	7.550	65,003	+0.13(+1.69%)
Oct 25, 2023	7.492	7.511	7.420	7.425	92,345	-0.14(-1.91%)
Oct 24, 2023	7.454	7.579	7.445	7.569	69,463	+0.12(+1.55%)
Oct 23, 2023	7.463	7.569	7.425	7.454	119,627	-0.04(-0.51%)
Oct 20, 2023	7.579	7.646	7.454	7.492	206,179	-0.11(-1.39%)
Oct 19, 2023	7.598	7.723	7.579	7.598	103,709	-0.03(-0.38%)
Oct 18, 2023	7.656	7.752	7.584	7.627	108,096	-0.08(-1.00%)
Oct 17, 2023	7.752	7.820	7.675	7.704	155,285	-0.05(-0.62%)
Oct 16, 2023	7.637	7.810	7.656	7.752	185,097	+0.18(+2.42%)
Oct 13, 2023	7.531	7.603	7.463	7.569	132,535	+0.08(+1.03%)
Oct 12, 2023	7.531	7.637	7.454	7.492	184,905	-0.02(-0.26%)
Oct 11, 2023	7.482	7.560	7.463	7.511	77,918	+0.05(+0.65%)
Oct 10, 2023	7.540	7.704	7.463	7.463	159,581	-0.07(-0.90%)
Oct 09, 2023	7.348	7.550	7.309	7.531	233,613	+0.14(+1.96%)
Oct 06, 2023	7.377	7.434	7.357	7.386	87,655	-0.01(-0.13%)
Oct 05, 2023	7.309	7.425	7.280	7.396	123,064	+0.09(+1.19%)
Oct 04, 2023	7.280	7.377	7.242	7.309	136,825	+0.04(+0.53%)
Oct 03, 2023	7.280	7.377	7.242	7.271	81,201	-0.07(-0.92%)