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%)
Jan 02, 2024	8.696	8.774	8.389	8.413	255,274	-0.33(-3.79%)
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%)
Oct 02, 2023	7.463	7.463	7.304	7.338	97,812	-0.13(-1.80%)
Sep 29, 2023	7.482	7.516	7.434	7.473	96,142	+0.00(+0.00%)
Sep 28, 2023	7.454	7.511	7.405	7.473	68,139	+0.02(+0.26%)
Sep 27, 2023	7.454	7.482	7.396	7.454	143,756	+0.02(+0.26%)
Sep 26, 2023	7.482	7.507	7.410	7.434	101,108	-0.05(-0.64%)
Sep 25, 2023	7.348	7.502	7.449	7.482	73,161	+0.10(+1.30%)
Sep 22, 2023	7.454	7.454	7.194	7.386	97,552	-0.04(-0.52%)
Sep 21, 2023	7.482	7.560	7.415	7.425	70,628	-0.10(-1.28%)
Sep 20, 2023	7.646	7.675	7.521	7.521	117,902	-0.10(-1.26%)
Sep 19, 2023	7.569	7.637	7.569	7.617	71,794	+0.03(+0.38%)
Sep 18, 2023	7.444	7.665	7.444	7.588	126,183	+0.14(+1.94%)
Sep 15, 2023	7.579	7.646	7.415	7.444	664,981	-0.16(-2.15%)
Sep 14, 2023	7.579	7.646	7.444	7.608	140,591	+0.05(+0.64%)
Sep 13, 2023	7.704	7.704	7.540	7.560	134,683	-0.15(-2.00%)
Sep 12, 2023	7.482	7.752	7.482	7.714	183,477	+0.20(+2.69%)
Sep 11, 2023	7.608	7.608	7.473	7.511	165,698	-0.08(-1.02%)
Sep 08, 2023	7.502	7.598	7.425	7.588	120,413	+0.13(+1.68%)
Sep 07, 2023	7.396	7.482	7.242	7.463	379,727	+0.06(+0.78%)
Sep 06, 2023	7.492	7.492	7.367	7.405	157,537	-0.07(-0.90%)
Sep 05, 2023	7.454	7.492	7.372	7.473	85,993	-0.01(-0.13%)
Sep 01, 2023	7.396	7.511	7.357	7.482	171,775	+0.13(+1.70%)
Aug 31, 2023	7.434	7.516	7.338	7.357	130,549	-0.07(-0.91%)
Aug 30, 2023	7.254	7.444	7.230	7.425	738,358	+0.14(+1.96%)
Aug 29, 2023	7.273	7.349	7.254	7.282	55,312	+0.02(+0.26%)
Aug 28, 2023	7.206	7.273	7.194	7.263	51,454	+0.08(+1.06%)
Aug 25, 2023	7.320	7.320	7.168	7.187	85,057	-0.13(-1.82%)
Aug 24, 2023	7.320	7.415	7.263	7.320	154,118	-0.03(-0.39%)
Aug 23, 2023	7.301	7.396	7.178	7.349	167,616	+0.07(+0.91%)
Aug 22, 2023	7.396	7.396	7.253	7.282	72,832	-0.09(-1.16%)
Aug 21, 2023	7.292	7.406	7.287	7.368	90,383	+0.09(+1.17%)
Aug 18, 2023	7.282	7.344	7.192	7.282	330,939	-0.04(-0.52%)
Aug 17, 2023	7.472	7.680	7.320	7.320	86,928	-0.10(-1.41%)
Aug 16, 2023	7.624	7.681	7.415	7.425	154,987	-0.16(-2.13%)
Aug 15, 2023	7.748	7.748	7.534	7.586	144,834	-0.18(-2.32%)
Aug 14, 2023	7.880	7.880	7.453	7.766	145,660	-0.09(-1.09%)
Aug 11, 2023	7.833	7.918	7.795	7.852	104,557	+0.04(+0.49%)
Aug 10, 2023	7.776	7.937	7.719	7.814	140,915	+0.22(+2.87%)
Aug 09, 2023	8.004	8.004	7.539	7.596	184,417	+0.19(+2.56%)
Aug 08, 2023	7.539	7.558	7.358	7.406	168,835	-0.16(-2.13%)
Aug 07, 2023	7.596	7.615	7.491	7.567	68,597	+0.01(+0.13%)
Aug 04, 2023	7.691	7.766	7.539	7.558	243,179	-0.09(-1.12%)
Aug 03, 2023	7.482	7.653	7.377	7.643	142,174	+0.16(+2.16%)
Aug 02, 2023	7.425	7.501	7.358	7.482	90,595	+0.01(+0.13%)