Gcm Grosvenor Inc (NQ: GCMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.42	10.57	10.26	10.35	781,281	-0.03(-0.25%)
May 27, 2021	10.41	10.46	10.16	10.38	636,037	-0.16(-1.55%)
May 26, 2021	10.27	10.58	10.21	10.54	781,585	+0.28(+2.77%)
May 25, 2021	10.39	10.55	10.21	10.26	641,571	-0.15(-1.41%)
May 24, 2021	10.82	10.82	10.32	10.40	703,625	-0.29(-2.74%)
May 21, 2021	10.75	10.89	10.58	10.70	286,849	-0.07(-0.64%)
May 20, 2021	10.95	11.12	10.72	10.76	790,035	-0.15(-1.42%)
May 19, 2021	10.64	10.95	10.62	10.92	293,733	+0.04(+0.40%)
May 18, 2021	10.66	10.95	10.39	10.88	423,686	+0.27(+2.51%)
May 17, 2021	10.39	10.89	10.31	10.61	318,523	+0.11(+1.07%)
May 14, 2021	10.48	10.98	10.39	10.50	581,281	+0.17(+1.67%)
May 13, 2021	10.89	10.89	10.31	10.33	406,444	+0.19(+1.87%)
May 12, 2021	10.82	10.87	10.10	10.14	470,291	-0.75(-6.88%)
May 11, 2021	11.00	11.13	10.83	10.89	365,780	-0.27(-2.39%)
May 10, 2021	11.50	11.51	11.11	11.15	264,462	-0.38(-3.28%)
May 07, 2021	11.40	11.59	11.19	11.53	378,921	+0.09(+0.83%)
May 06, 2021	11.49	11.66	11.31	11.44	328,233	+0.01(+0.08%)
May 05, 2021	11.54	11.63	11.42	11.43	360,199	-0.09(-0.75%)
May 04, 2021	11.21	11.56	11.04	11.51	519,888	+0.18(+1.59%)
May 03, 2021	11.44	11.60	11.16	11.33	580,914	-0.02(-0.15%)
Apr 30, 2021	11.38	11.52	11.32	11.35	328,300	-0.08(-0.68%)
Apr 29, 2021	11.44	11.53	11.26	11.43	726,390	+0.03(+0.23%)
Apr 28, 2021	11.22	11.40	11.13	11.40	1,013,212	+0.22(+1.92%)
Apr 27, 2021	11.23	11.34	11.12	11.19	657,081	+0.02(+0.15%)
Apr 26, 2021	11.05	11.25	10.92	11.17	354,731	+0.15(+1.33%)
Apr 23, 2021	10.86	11.21	10.72	11.02	601,051	+0.59(+5.69%)
Apr 22, 2021	10.12	10.58	9.913	10.43	335,995	+0.35(+3.50%)
Apr 21, 2021	9.973	10.14	9.681	10.08	376,079	+0.10(+1.04%)
Apr 20, 2021	10.28	10.33	9.810	9.973	324,542	-0.36(-3.50%)
Apr 19, 2021	10.32	10.43	10.21	10.33	349,059	-0.01(-0.08%)
Apr 16, 2021	10.61	10.83	10.32	10.34	305,871	-0.20(-1.88%)
Apr 15, 2021	10.50	10.77	10.25	10.54	209,705	+0.11(+1.07%)
Apr 14, 2021	10.49	10.76	10.39	10.43	278,225	-0.09(-0.90%)
Apr 13, 2021	10.30	10.67	10.23	10.52	426,414	+0.15(+1.49%)
Apr 12, 2021	10.42	10.58	10.24	10.37	292,756	-0.06(-0.58%)
Apr 09, 2021	10.50	10.64	10.39	10.43	284,953	-0.08(-0.74%)
Apr 08, 2021	10.70	10.78	10.49	10.51	362,457	-0.20(-1.85%)
Apr 07, 2021	10.71	10.89	10.58	10.70	608,911	-0.12(-1.11%)
Apr 06, 2021	10.65	11.17	10.47	10.82	430,796	+0.15(+1.45%)
Apr 05, 2021	10.82	11.18	10.52	10.67	462,635	+0.00(+0.00%)
Apr 01, 2021	10.26	10.84	10.24	10.67	364,675	+0.43(+4.20%)
Mar 31, 2021	10.51	10.51	10.24	10.24	370,935	-0.25(-2.38%)
Mar 30, 2021	10.57	10.70	10.40	10.49	234,095	-0.09(-0.89%)
Mar 29, 2021	10.85	10.93	10.41	10.58	245,313	-0.40(-3.60%)
Mar 26, 2021	10.79	11.06	10.64	10.98	599,657	+0.29(+2.74%)
Mar 25, 2021	10.51	10.76	10.41	10.69	413,695	+0.18(+1.68%)
Mar 24, 2021	10.95	11.08	10.43	10.51	288,297	-0.31(-2.82%)
Mar 23, 2021	11.07	11.18	10.77	10.82	319,096	-0.20(-1.80%)
Mar 22, 2021	10.95	11.09	10.86	11.01	392,547	+0.03(+0.23%)
Mar 19, 2021	11.06	11.26	10.82	10.99	1,669,858	-0.05(-0.47%)
Mar 18, 2021	11.13	11.29	11.00	11.04	655,099	-0.13(-1.16%)
Mar 17, 2021	11.43	11.43	10.98	11.17	504,941	+0.09(+0.78%)
Mar 16, 2021	11.17	11.24	10.86	11.08	466,637	-0.09(-0.77%)
Mar 15, 2021	11.23	11.28	11.08	11.17	435,019	+0.07(+0.62%)
Mar 12, 2021	11.19	11.30	11.08	11.10	350,613	-0.06(-0.54%)
Mar 11, 2021	11.23	11.32	11.16	11.16	371,735	-0.12(-1.07%)
Mar 10, 2021	11.33	11.38	11.04	11.28	291,808	-0.05(-0.46%)
Mar 09, 2021	11.19	11.40	11.19	11.33	484,103	+0.14(+1.23%)
Mar 08, 2021	10.72	11.33	10.70	11.20	652,064	+0.42(+3.91%)
Mar 05, 2021	10.96	11.03	10.61	10.77	515,867	+0.05(+0.48%)
Mar 04, 2021	11.27	11.27	10.66	10.72	739,312	-0.51(-4.52%)
Mar 03, 2021	11.33	11.43	10.95	11.23	2,358,560	-0.09(-0.84%)
Mar 02, 2021	11.26	11.62	11.19	11.32	909,946	+0.10(+0.92%)
Mar 01, 2021	10.75	11.34	10.75	11.22	581,515	+0.51(+4.74%)
Feb 26, 2021	10.64	11.40	10.64	10.71	323,768	+0.06(+0.57%)
Feb 25, 2021	11.16	11.68	10.58	10.65	548,027	-0.63(-5.61%)
Feb 24, 2021	11.11	11.47	11.11	11.29	567,057	+0.12(+1.07%)
Feb 23, 2021	11.34	11.53	10.98	11.17	555,193	+0.17(+1.56%)
Feb 22, 2021	11.15	11.32	10.80	11.00	379,881	-0.21(-1.91%)
Feb 19, 2021	11.16	11.56	11.13	11.21	299,529	+0.06(+0.54%)
Feb 18, 2021	11.24	11.52	11.09	11.15	332,401	-0.14(-1.21%)
Feb 17, 2021	11.30	11.50	11.15	11.29	113,652	+0.00(+0.00%)
Feb 16, 2021	11.43	11.54	11.14	11.29	118,547	-0.13(-1.12%)
Feb 12, 2021	11.47	11.59	11.26	11.41	155,195	-0.09(-0.82%)
Feb 11, 2021	11.70	11.70	11.16	11.51	225,499	-0.14(-1.18%)
Feb 10, 2021	11.53	11.69	11.32	11.65	311,694	+0.14(+1.19%)
Feb 09, 2021	11.43	11.56	11.28	11.51	388,234	+0.07(+0.60%)
Feb 08, 2021	11.39	11.56	11.33	11.44	83,897	-0.02(-0.15%)
Feb 05, 2021	11.19	11.58	10.88	11.46	242,543	+0.33(+3.00%)
Feb 04, 2021	10.88	11.21	10.88	11.12	52,210	-0.09(-0.76%)
Feb 03, 2021	11.27	11.47	11.06	11.21	116,492	-0.09(-0.83%)
Feb 02, 2021	11.41	11.72	11.07	11.30	148,323	-0.03(-0.23%)
Feb 01, 2021	11.16	11.36	11.00	11.33	277,667	+0.23(+2.08%)
Jan 29, 2021	10.97	11.57	10.58	11.10	274,773	+0.00(+0.00%)
Jan 28, 2021	10.81	11.40	10.58	11.10	270,061	+0.18(+1.65%)
Jan 27, 2021	11.31	11.82	10.92	10.92	563,856	-0.74(-6.39%)
Jan 26, 2021	11.37	11.69	11.16	11.66	802,474	+0.27(+2.41%)
Jan 25, 2021	11.36	11.54	10.93	11.39	274,057	-0.08(-0.67%)
Jan 22, 2021	11.37	11.52	11.23	11.47	170,375	+0.05(+0.45%)
Jan 21, 2021	11.47	11.60	11.18	11.41	329,880	-0.07(-0.60%)
Jan 20, 2021	11.26	11.58	11.26	11.48	743,105	+0.27(+2.44%)
Jan 19, 2021	11.45	11.65	11.15	11.21	337,761	-0.14(-1.21%)
Jan 15, 2021	11.53	11.65	11.22	11.35	315,061	-0.08(-0.67%)
Jan 14, 2021	11.43	11.59	11.09	11.42	393,325	+0.17(+1.52%)
Jan 13, 2021	10.48	11.98	10.48	11.25	902,235	-0.19(-1.65%)
Jan 12, 2021	11.53	11.93	11.34	11.44	428,432	-0.03(-0.30%)
Jan 11, 2021	11.10	11.56	11.04	11.47	710,044	+0.13(+1.13%)
Jan 08, 2021	11.03	11.39	10.70	11.35	837,282	+0.39(+3.52%)
Jan 07, 2021	10.99	11.47	10.07	10.96	2,791,237	-0.09(-0.77%)
Jan 06, 2021	10.85	11.25	10.36	11.05	1,183,470	+0.24(+2.22%)
Jan 05, 2021	10.52	11.10	10.52	10.81	221,057	+0.30(+2.85%)
Jan 04, 2021	11.43	11.53	10.29	10.51	255,062	-0.90(-7.88%)
Dec 31, 2020		11.41	11.41	11.41	637,194	+0.06(+0.53%)
Dec 30, 2020	11.84	11.86	11.24	11.35	637,194	-0.51(-4.26%)
Dec 29, 2020	11.68	11.97	11.38	11.85	3,439,255	+0.12(+1.02%)
Dec 28, 2020	11.65	11.83	11.35	11.73	783,805	+0.09(+0.74%)
Dec 24, 2020	11.64	11.83	10.52	11.65	666,556	+0.08(+0.67%)
Dec 23, 2020	11.57	11.70	11.22	11.57	1,066,666	-0.13(-1.10%)
Dec 22, 2020	10.92	12.13	10.88	11.70	3,190,380	+0.68(+6.14%)
Dec 21, 2020	10.78	11.02	10.42	11.02	3,790,842	+0.15(+1.42%)
Dec 18, 2020	10.92	11.59	10.31	10.87	6,121,739	+0.04(+0.40%)
Dec 17, 2020	11.20	11.42	10.33	10.82	4,410,371	+0.43(+4.12%)
Dec 16, 2020	10.91	11.02	9.968	10.40	4,423,738	-0.56(-5.08%)
Dec 15, 2020	11.46	11.46	10.81	10.95	1,503,572	-0.80(-6.85%)
Dec 14, 2020	11.96	12.61	11.04	11.76	1,972,802	-0.17(-1.44%)
Dec 11, 2020	12.30	13.15	10.98	11.93	1,908,000	-0.12(-1.00%)
Dec 10, 2020	11.35	12.35	10.91	12.05	1,533,534	+0.63(+5.55%)
Dec 09, 2020	10.70	12.13	10.68	11.41	2,664,124	+0.71(+6.64%)
Dec 08, 2020	10.06	10.87	9.480	10.70	1,160,230	+0.22(+2.12%)
Dec 07, 2020	9.231	10.79	9.141	10.48	3,565,596	+1.34(+14.71%)
Dec 04, 2020	8.846	9.137	8.683	9.137	591,703	+0.21(+2.30%)
Dec 03, 2020	8.769	8.966	8.349	8.932	968,419	+0.19(+2.15%)
Dec 02, 2020	8.204	8.897	7.758	8.743	654,832	+0.60(+7.36%)
Dec 01, 2020	8.127	8.144	7.707	8.144	802,971	+0.01(+0.11%)
Nov 30, 2020	8.238	8.401	7.793	8.135	773,610	+0.00(+0.00%)
Nov 27, 2020	8.195	8.332	7.964	8.135	31,763	-0.09(-1.04%)
Nov 25, 2020	8.829	8.829	8.118	8.221	314,126	-0.25(-2.93%)
Nov 24, 2020	8.726	9.324	8.275	8.469	376,808	-0.04(-0.50%)
Nov 23, 2020	8.692	9.314	8.279	8.512	280,434	-0.05(-0.60%)
Nov 20, 2020	9.882	9.882	7.955	8.563	409,299	-0.51(-5.66%)
Nov 19, 2020	9.052	9.475	8.880	9.077	436,526	-0.26(-2.75%)