Gcm Grosvenor Inc (NQ: GCMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	9.890	9.990	9.765	9.960	135,770	+0.10(+1.01%)
May 16, 2024	9.880	9.900	9.710	9.860	243,301	-0.04(-0.40%)
May 15, 2024	9.890	9.930	9.790	9.900	268,661	+0.05(+0.51%)
May 14, 2024	9.590	9.880	9.590	9.850	767,343	+0.32(+3.36%)
May 13, 2024	9.600	9.670	9.400	9.530	215,431	-0.07(-0.73%)
May 10, 2024	9.900	9.900	9.405	9.600	370,283	-0.33(-3.32%)
May 09, 2024	10.13	10.13	9.910	9.930	176,252	-0.19(-1.88%)
May 08, 2024	9.790	10.20	9.730	10.12	289,425	+0.32(+3.27%)
May 07, 2024	9.650	9.800	9.650	9.800	108,839	+0.02(+0.20%)
May 06, 2024	9.750	9.791	9.740	9.780	86,069	+0.10(+1.03%)
May 03, 2024	9.710	9.710	9.600	9.680	61,270	+0.06(+0.62%)
May 02, 2024	9.620	9.638	9.540	9.620	103,943	+0.09(+0.94%)
May 01, 2024	9.480	9.630	9.350	9.530	98,898	+0.09(+0.95%)
Apr 30, 2024	9.420	9.510	9.350	9.440	132,975	+0.00(+0.00%)
Apr 29, 2024	9.330	9.470	9.330	9.440	73,838	+0.10(+1.07%)
Apr 26, 2024	9.320	9.410	9.280	9.340	142,543	+0.03(+0.32%)
Apr 25, 2024	9.380	9.430	9.300	9.310	93,572	-0.16(-1.69%)
Apr 24, 2024	9.420	9.500	9.371	9.470	151,193	+0.00(+0.00%)
Apr 23, 2024	9.410	9.520	9.400	9.470	131,123	+0.05(+0.53%)
Apr 22, 2024	9.440	9.500	9.380	9.420	93,706	-0.02(-0.21%)
Apr 19, 2024	9.240	9.460	9.240	9.440	93,679	+0.16(+1.72%)
Apr 18, 2024	9.270	9.350	9.180	9.280	151,599	+0.01(+0.11%)
Apr 17, 2024	9.420	9.455	9.225	9.270	154,878	-0.12(-1.28%)
Apr 16, 2024	9.220	9.420	9.220	9.390	80,070	+0.11(+1.19%)
Apr 15, 2024	9.480	9.490	9.260	9.280	89,307	-0.15(-1.59%)
Apr 12, 2024	9.340	9.490	9.295	9.430	101,441	+0.14(+1.51%)
Apr 11, 2024	9.240	9.340	9.200	9.290	82,418	+0.02(+0.22%)
Apr 10, 2024	9.200	9.300	9.140	9.270	157,261	-0.09(-0.96%)
Apr 09, 2024	9.370	9.390	9.210	9.360	58,774	-0.03(-0.32%)
Apr 08, 2024	9.370	9.420	9.315	9.390	52,869	+0.05(+0.59%)
Apr 05, 2024	9.350	9.380	9.279	9.335	63,497	-0.00(-0.05%)
Apr 04, 2024	9.430	9.490	9.295	9.340	115,596	-0.02(-0.21%)
Apr 03, 2024	9.260	9.450	9.230	9.360	169,037	+0.03(+0.32%)
Apr 02, 2024	9.390	9.450	8.880	9.330	156,674	-0.17(-1.79%)