Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gcm Grosvenor Inc
(NQ:
GCMG
)
11.15
+0.11 (+1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2024
11.10
11.20
11.10
11.15
276,780
+0.11(+1.00%)
Jul 29, 2024
11.47
11.47
10.99
11.04
185,250
+0.00(+0.00%)
Jul 26, 2024
11.19
11.19
10.96
11.04
227,507
-0.03(-0.27%)
Jul 25, 2024
10.86
11.10
10.81
11.07
220,976
+0.27(+2.50%)
Jul 24, 2024
10.80
10.96
10.51
10.80
215,877
-0.02(-0.18%)
Jul 23, 2024
10.78
11.05
10.77
10.82
244,475
+0.03(+0.28%)
Jul 22, 2024
10.80
10.86
10.76
10.79
212,877
+0.03(+0.28%)
Jul 19, 2024
10.80
10.80
10.70
10.76
82,656
-0.02(-0.19%)
Jul 18, 2024
10.78
10.86
10.74
10.78
108,464
-0.01(-0.09%)
Jul 17, 2024
10.72
10.86
10.52
10.79
219,760
+0.03(+0.28%)
Jul 16, 2024
10.58
10.82
10.48
10.76
555,752
+0.26(+2.48%)
Jul 15, 2024
10.43
10.59
10.38
10.50
314,309
+0.13(+1.25%)
Jul 12, 2024
10.18
10.37
10.18
10.37
337,320
+0.26(+2.57%)
Jul 11, 2024
10.15
10.18
10.05
10.11
215,471
+0.10(+1.00%)
Jul 10, 2024
9.800
10.02
9.780
10.01
115,916
+0.25(+2.56%)
Jul 09, 2024
9.890
9.910
9.700
9.760
104,683
-0.17(-1.71%)
Jul 08, 2024
9.790
9.950
9.780
9.930
137,231
+0.25(+2.58%)
Jul 05, 2024
9.750
9.760
9.655
9.680
71,089
-0.11(-1.12%)
Jul 03, 2024
9.940
9.950
9.780
9.790
42,642
-0.11(-1.11%)
Jul 02, 2024
9.740
9.900
9.710
9.900
54,590
+0.20(+2.06%)
Jul 01, 2024
9.770
9.840
9.580
9.700
99,751
-0.06(-0.61%)
Jun 28, 2024
9.670
9.930
9.585
9.760
816,173
+0.14(+1.46%)
Jun 27, 2024
9.660
9.740
9.560
9.620
59,556
+0.00(+0.00%)
Jun 26, 2024
9.670
9.680
9.600
9.620
72,601
-0.05(-0.52%)
Jun 25, 2024
9.650
9.670
9.560
9.670
46,579
+0.01(+0.10%)
Jun 24, 2024
9.680
9.760
9.602
9.660
96,432
-0.03(-0.31%)
Jun 21, 2024
9.690
9.780
9.640
9.690
311,002
+0.00(+0.00%)
Jun 20, 2024
9.730
9.800
9.650
9.690
63,593
-0.04(-0.41%)
Jun 18, 2024
9.640
9.760
9.630
9.730
95,245
+0.11(+1.14%)
Jun 17, 2024
9.440
9.620
9.400
9.620
70,769
+0.18(+1.91%)
Jun 14, 2024
9.550
9.570
9.420
9.440
110,986
-0.19(-1.97%)
Jun 13, 2024
9.770
9.770
9.610
9.630
75,273
-0.16(-1.63%)
Jun 12, 2024
9.930
9.940
9.780
9.790
125,836
+0.06(+0.62%)
Jun 11, 2024
9.510
9.740
9.250
9.730
116,462
+0.17(+1.78%)
Jun 10, 2024
9.590
9.600
9.510
9.560
71,583
-0.07(-0.73%)
Jun 07, 2024
9.810
9.840
9.600
9.630
105,689
-0.26(-2.63%)
Jun 06, 2024
10.02
10.03
9.860
9.890
56,980
-0.15(-1.49%)
Jun 05, 2024
9.930
10.07
9.915
10.04
144,139
+0.18(+1.83%)
Jun 04, 2024
9.870
9.955
9.630
9.860
96,936
-0.03(-0.30%)
Jun 03, 2024
9.990
10.00
9.700
9.890
148,788
-0.05(-0.50%)
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%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.