Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gcm Grosvenor Inc WT (NQ: GCMGW )

1.190 +0.090 (+8.18%)
Streaming Delayed Price Updated: 3:13 PM EST, Nov 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.180 1.230 1.140 1.190 96,601 +0.09(+8.18%)
Nov 21, 2024 1.220 1.400 1.100 1.100 967,454 -0.08(-6.78%)
Nov 20, 2024 1.070 1.300 1.070 1.180 152,843 +0.10(+9.26%)
Nov 19, 2024 1.000 1.080 1.000 1.080 1,302 +0.10(+10.20%)
Nov 18, 2024 0.9500 1.000 0.9000 0.9800 60,402 +0.03(+2.62%)
Nov 15, 2024 0.9000 0.9862 0.8900 0.9550 112,936 +0.10(+11.34%)
Nov 14, 2024 0.8555 0.9246 0.8400 0.8577 43,582 -0.00(-0.27%)
Nov 13, 2024 0.9900 0.9900 0.8392 0.8600 11,247 -0.14(-14.00%)
Nov 12, 2024 0.4000 1.000 0.4000 1.000 57,942 +0.11(+12.36%)
Nov 11, 2024 0.8700 1.090 0.7990 0.8900 81,666 -0.31(-25.83%)
Nov 08, 2024 1.220 1.220 1.200 1.200 3,205 +0.01(+0.84%)
Nov 07, 2024 1.200 1.300 1.130 1.190 45,700 -0.01(-0.83%)
Nov 06, 2024 1.050 1.230 1.050 1.200 61,790 +0.15(+14.29%)
Nov 05, 2024 1.050 1.050 1.050 1.050 110 +0.10(+10.53%)
Nov 04, 2024 0.8701 1.000 0.8701 0.9500 61,402 +0.00(+0.00%)
Oct 31, 2024 0.9500 0 -0.02(-2.06%)
Oct 30, 2024 0.9700 0.9800 0.9700 0.9700 2,559 -0.03(-3.00%)
Oct 29, 2024 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Oct 28, 2024 0.9500 1.050 0.9500 1.000 7,185 +0.00(+0.00%)
Oct 25, 2024 1.000 1.000 1.000 1.000 100 -0.02(-1.96%)
Oct 24, 2024 0.9500 1.030 0.9500 1.020 15,814 +0.04(+4.09%)
Oct 22, 2024 0.9799 0 +0.08(+8.88%)
Oct 21, 2024 0.8600 0.9875 0.8600 0.9000 15,801 +0.04(+4.65%)
Oct 18, 2024 0.9400 0.9500 0.8600 0.8600 23,986 +0.01(+1.18%)
Oct 17, 2024 0.9000 0.9500 0.8300 0.8500 116,415 -0.13(-13.27%)
Oct 16, 2024 0.8800 1.030 0.8800 0.9800 8,923 +0.13(+15.29%)
Oct 15, 2024 0.8300 0.9000 0.7800 0.8500 14,206 -0.03(-3.41%)
Oct 11, 2024 0.8800 8 -0.02(-2.22%)
Oct 09, 2024 0.9000 0 -0.02(-2.17%)
Oct 08, 2024 0.9200 0.9200 0.9200 0.9200 201 -0.03(-3.16%)
Oct 07, 2024 0.9500 0.9500 0.9500 0.9500 129 -0.02(-2.06%)
Oct 04, 2024 0.9700 0.9700 0.9700 0.9700 101 +0.04(+4.30%)
Oct 03, 2024 0.9300 0.9300 0.9300 0.9300 100 -0.07(-7.00%)
Oct 02, 2024 0.9000 1.000 0.9000 1.000 2,789 +0.12(+13.64%)
Sep 30, 2024 0.8800 0 -0.11(-11.09%)
Sep 27, 2024 0.9500 1.050 0.9500 0.9898 6,142 +0.10(+11.21%)
Sep 26, 2024 0.9500 0.9600 0.8900 0.8900 4,095 -0.05(-5.32%)
Sep 25, 2024 1.000 1.050 0.9400 0.9400 3,673 -0.08(-7.84%)
Sep 24, 2024 0.9900 1.070 0.9900 1.020 25,704 +0.02(+2.00%)
Sep 23, 2024 0.9500 1.000 0.9400 1.000 11,110 +0.07(+7.53%)
Sep 19, 2024 0.9300 10 +0.01(+1.09%)
Sep 18, 2024 0.9400 0.9650 0.8400 0.9200 27,898 -0.03(-3.15%)
Sep 17, 2024 0.8578 0.9500 0.8578 0.9499 39,916 +0.12(+14.81%)
Sep 16, 2024 0.7794 0.8600 0.7794 0.8274 11,275 +0.13(+17.86%)
Sep 13, 2024 0.7000 0.7800 0.6600 0.7020 66,934 -0.02(-2.50%)
Sep 12, 2024 0.7000 0.7500 0.6800 0.7200 45,696 +0.06(+9.09%)
Sep 11, 2024 0.6600 0.7300 0.6400 0.6600 14,745 -0.03(-4.20%)
Sep 10, 2024 0.6570 0.7000 0.6300 0.6889 13,431 +0.02(+3.44%)
Sep 09, 2024 0.6912 0.6912 0.6660 0.6660 5,000 -0.00(-0.22%)
Sep 06, 2024 0.6800 0.6900 0.6675 0.6675 44,305 -0.02(-3.26%)
Sep 05, 2024 0.6900 0.8800 0.6900 0.6900 39,402 -0.08(-10.39%)
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.