GCM Grosvenor Inc. (GCMGW) NASDAQ

1.18

-0.13(-9.92%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.191.191.191.191.18891
September 04, 20251.221.311.311.321.1850,921
September 03, 20251.281.281.281.281.281
September 02, 20251.341.281.281.341.1989,995
August 29, 20251.441.451.451.51.3916,320
August 28, 20251.541.531.531.541.525,622
August 27, 20251.421.511.511.531.424,107
August 26, 20251.481.461.461.481.4535,896
August 25, 20251.551.451.451.561.458,152
August 22, 20251.441.591.591.681.448,374
August 21, 20251.371.41.41.411.379,775
August 20, 20251.261.391.391.41.263,252
August 19, 20251.41.371.371.491.3316,623
August 18, 20251.481.41.41.481.4921
August 15, 20251.391.41.41.41.395,542
August 14, 20251.51.51.51.541.55,905
August 13, 20251.491.551.551.551.491,710
August 12, 20251.491.51.51.61.4512,227
August 11, 20251.181.41.41.471.1873,816
August 08, 20251.011.111.111.311.0130,282
August 07, 20250.740.690.690.830.6511,519
August 06, 20250.740.690.690.740.6811,495
August 05, 20250.750.750.750.780.665,272
August 04, 20250.70.720.720.80.6617,456
August 01, 20250.60.670.670.670.557,831
July 31, 20250.60.640.640.760.61,001
July 30, 20250.790.750.750.850.7513,000
July 25, 20250.940.910.910.980.920,359
July 24, 20250.820.90.90.90.818,748
July 23, 20250.850.830.830.850.8322,691
July 22, 20250.860.840.840.870.7922,917
July 21, 20250.760.730.730.760.6716,900
July 18, 20250.850.850.850.850.85198
July 17, 20250.770.850.850.910.77113,013
July 16, 20250.690.760.760.780.6238,965
July 15, 20250.660.730.730.790.6389,561
July 14, 20250.70.660.660.750.658,650
July 11, 20250.780.770.770.830.733,287
July 10, 20250.70.760.760.850.699,738
July 09, 20250.680.70.70.70.683,100
July 08, 20250.610.650.650.650.61402
July 07, 20250.660.60.60.660.67,037
July 03, 20250.640.650.650.650.64400
July 02, 20250.560.60.60.60.553,300
July 01, 20250.640.670.670.670.633,744
June 30, 20250.550.640.640.70.5135,357
June 27, 20250.610.610.610.610.61605
June 26, 20250.650.620.620.780.622,454
June 25, 20250.580.640.640.640.582,758
June 24, 20250.740.60.60.740.65,841
June 23, 20250.620.60.60.640.6635
June 20, 20250.710.620.620.750.612,731
June 18, 20250.710.690.690.830.6215,346
June 17, 20250.840.770.770.850.623,744
June 16, 20250.940.80.80.940.82,138
June 13, 20251.130.910.911.130.895,742
June 12, 20251.061.111.111.171.0617,059
June 11, 20251.21.111.111.21.118,904
June 10, 20251.311.311.311.311.3150
June 09, 20251.161.291.291.361.115,745
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved