Gcm Grosvenor Inc (NQ: GCMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	10.49	10.49	10.22	10.22	371,494	-0.25(-2.38%)
Mar 30, 2021	10.55	10.68	10.39	10.47	234,447	-0.09(-0.89%)
Mar 29, 2021	10.83	10.92	10.40	10.57	245,682	-0.40(-3.61%)
Mar 26, 2021	10.77	11.04	10.63	10.96	600,559	+0.29(+2.74%)
Mar 25, 2021	10.49	10.75	10.40	10.67	414,318	+0.18(+1.68%)
Mar 24, 2021	10.93	11.07	10.42	10.50	288,731	-0.30(-2.82%)
Mar 23, 2021	11.05	11.16	10.76	10.80	319,577	-0.20(-1.80%)
Mar 22, 2021	10.93	11.08	10.84	11.00	393,138	+0.03(+0.23%)
Mar 19, 2021	11.04	11.25	10.80	10.97	1,672,373	-0.05(-0.47%)
Mar 18, 2021	11.12	11.27	10.98	11.02	656,086	-0.13(-1.16%)
Mar 17, 2021	11.41	11.41	10.96	11.15	505,701	+0.09(+0.78%)
Mar 16, 2021	11.15	11.23	10.84	11.07	467,340	-0.09(-0.77%)
Mar 15, 2021	11.21	11.26	11.07	11.15	435,674	+0.07(+0.62%)
Mar 12, 2021	11.17	11.28	11.07	11.08	351,141	-0.06(-0.54%)
Mar 11, 2021	11.21	11.31	11.14	11.14	372,294	-0.12(-1.07%)
Mar 10, 2021	11.32	11.37	11.02	11.26	292,248	-0.05(-0.46%)
Mar 09, 2021	11.17	11.38	11.17	11.32	484,832	+0.14(+1.23%)
Mar 08, 2021	10.71	11.32	10.69	11.18	653,046	+0.42(+3.91%)
Mar 05, 2021	10.95	11.01	10.59	10.76	516,644	+0.05(+0.48%)
Mar 04, 2021	11.26	11.26	10.65	10.71	740,425	-0.51(-4.52%)
Mar 03, 2021	11.32	11.41	10.93	11.21	2,362,111	-0.09(-0.84%)
Mar 02, 2021	11.25	11.60	11.17	11.31	911,317	+0.10(+0.92%)
Mar 01, 2021	10.73	11.32	10.73	11.20	582,390	+0.51(+4.74%)
Feb 26, 2021	10.62	11.38	10.62	10.70	324,255	+0.06(+0.57%)
Feb 25, 2021	11.14	11.66	10.56	10.64	548,852	-0.63(-5.61%)
Feb 24, 2021	11.09	11.46	11.09	11.27	567,911	+0.12(+1.07%)
Feb 23, 2021	11.32	11.51	10.96	11.15	556,029	+0.17(+1.56%)
Feb 22, 2021	11.13	11.30	10.78	10.98	380,453	-0.21(-1.91%)
Feb 19, 2021	11.14	11.54	11.12	11.19	299,980	+0.06(+0.54%)
Feb 18, 2021	11.22	11.50	11.07	11.13	332,901	-0.14(-1.21%)
Feb 17, 2021	11.29	11.48	11.13	11.27	113,823	+0.00(+0.00%)
Feb 16, 2021	11.41	11.53	11.12	11.27	118,725	-0.13(-1.13%)
Feb 12, 2021	11.46	11.58	11.24	11.40	155,428	-0.09(-0.82%)
Feb 11, 2021	11.68	11.68	11.14	11.49	225,839	-0.14(-1.18%)
Feb 10, 2021	11.52	11.67	11.30	11.63	312,163	+0.14(+1.19%)
Feb 09, 2021	11.41	11.54	11.26	11.49	388,818	+0.07(+0.60%)
Feb 08, 2021	11.37	11.54	11.31	11.42	84,023	-0.02(-0.15%)
Feb 05, 2021	11.18	11.56	10.87	11.44	242,908	+0.33(+3.00%)
Feb 04, 2021	10.87	11.19	10.87	11.11	52,289	-0.09(-0.76%)
Feb 03, 2021	11.25	11.46	11.05	11.19	116,667	-0.09(-0.83%)
Feb 02, 2021	11.40	11.71	11.06	11.29	148,547	-0.03(-0.23%)
Feb 01, 2021	11.14	11.35	10.99	11.31	278,085	+0.23(+2.08%)
Jan 29, 2021	10.95	11.55	10.57	11.08	275,187	+0.00(+0.00%)
Jan 28, 2021	10.79	11.38	10.56	11.08	270,468	+0.18(+1.65%)
Jan 27, 2021	11.30	11.80	10.90	10.90	564,705	-0.74(-6.39%)
Jan 26, 2021	11.36	11.67	11.15	11.65	803,682	+0.27(+2.41%)
Jan 25, 2021	11.34	11.53	10.91	11.37	274,470	-0.08(-0.67%)
Jan 22, 2021	11.36	11.50	11.21	11.45	170,632	+0.05(+0.45%)
Jan 21, 2021	11.46	11.59	11.16	11.40	330,376	-0.07(-0.60%)
Jan 20, 2021	11.24	11.56	11.24	11.47	744,224	+0.27(+2.44%)
Jan 19, 2021	11.43	11.63	11.13	11.19	338,269	-0.14(-1.21%)
Jan 15, 2021	11.52	11.63	11.20	11.33	315,535	-0.08(-0.67%)
Jan 14, 2021	11.41	11.58	11.07	11.41	393,917	+0.17(+1.52%)
Jan 13, 2021	10.47	11.96	10.47	11.24	903,594	-0.19(-1.65%)
Jan 12, 2021	11.52	11.91	11.32	11.42	429,078	-0.03(-0.30%)
Jan 11, 2021	11.08	11.55	11.03	11.46	711,113	+0.13(+1.13%)
Jan 08, 2021	11.01	11.37	10.69	11.33	838,543	+0.38(+3.52%)
Jan 07, 2021	10.97	11.46	10.06	10.94	2,795,440	-0.09(-0.78%)
Jan 06, 2021	10.83	11.24	10.35	11.03	1,185,252	+0.24(+2.22%)
Jan 05, 2021	10.50	11.08	10.50	10.79	221,390	+0.30(+2.85%)