UK markets open in 51 minutes

GCM Grosvenor Inc. (GCMG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.53+0.09 (+0.95%)
At close: 04:00PM EDT
9.53 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20249.489.639.359.539.5398,900
30 Apr 20249.429.519.359.449.44133,000
29 Apr 20249.339.479.339.449.4473,800
26 Apr 20249.329.419.289.349.34142,500
25 Apr 20249.389.439.309.319.3193,600
24 Apr 20249.429.509.379.479.47151,200
23 Apr 20249.419.529.409.479.47131,100
22 Apr 20249.449.509.389.429.4293,700
19 Apr 20249.249.469.249.449.4493,700
18 Apr 20249.279.359.189.289.28151,600
17 Apr 20249.429.459.239.279.27154,900
16 Apr 20249.229.429.229.399.3980,100
15 Apr 20249.489.499.269.289.2889,300
12 Apr 20249.349.499.309.439.43101,400
11 Apr 20249.249.349.209.299.2982,400
10 Apr 20249.209.309.149.279.27157,300
09 Apr 20249.379.399.219.369.3658,800
08 Apr 20249.379.429.319.399.3952,900
05 Apr 20249.359.389.289.349.3463,500
04 Apr 20249.439.499.309.349.34115,600
03 Apr 20249.269.459.239.369.36169,000
02 Apr 20249.399.458.889.339.33156,700
01 Apr 20249.669.709.489.509.50206,600
28 Mar 20249.309.679.279.669.66904,200
27 Mar 20249.289.359.249.299.29177,000
26 Mar 20249.109.239.109.229.22371,200
25 Mar 20249.069.179.019.069.06136,700
22 Mar 20248.989.068.989.049.04145,600
21 Mar 20249.009.068.928.978.97346,100
20 Mar 20248.849.058.838.998.99183,000
19 Mar 20248.818.918.818.858.85100,000
18 Mar 20248.938.958.808.808.80194,500
15 Mar 20248.708.938.538.928.92476,400
14 Mar 20248.728.778.658.758.75143,000
13 Mar 20248.678.748.678.748.74150,700
12 Mar 20248.878.908.688.698.6993,000
11 Mar 20248.668.898.668.858.85191,100
08 Mar 20248.688.758.618.678.67312,900
07 Mar 20248.568.688.498.618.61231,000
06 Mar 20248.498.528.388.528.5270,300
05 Mar 20248.528.528.388.458.45123,700
04 Mar 20248.548.568.448.458.4587,100
01 Mar 20248.508.568.448.568.56507,200
29 Feb 20248.338.518.318.478.47393,600
29 Feb 20240.11 Dividend
28 Feb 20248.438.488.358.358.24130,200
27 Feb 20248.588.588.448.468.3566,200
26 Feb 20248.448.528.418.518.4099,500
23 Feb 20248.518.518.428.448.33103,300
22 Feb 20248.598.628.438.498.38635,500
21 Feb 20248.448.638.378.628.51361,900
20 Feb 20248.758.818.398.478.36245,400
16 Feb 20248.828.968.678.848.72618,900
15 Feb 20248.538.618.438.548.43409,300
14 Feb 20248.718.868.188.448.33255,100
13 Feb 20248.988.988.058.658.54346,400
12 Feb 20248.808.868.698.848.72185,200
09 Feb 20248.708.908.648.808.68157,900
08 Feb 20248.618.708.618.708.5988,900
07 Feb 20248.608.658.468.638.5276,200
06 Feb 20248.558.598.548.578.4651,300
05 Feb 20248.518.608.458.558.4479,200
02 Feb 20248.598.668.598.608.4957,100
01 Feb 20248.708.758.598.688.57131,300
31 Jan 20248.818.878.678.698.58108,400
30 Jan 20248.808.858.778.818.7056,600
29 Jan 20248.738.858.668.838.71200,200
26 Jan 20248.638.818.638.758.63112,200
25 Jan 20248.798.978.708.768.64148,700
24 Jan 20248.758.798.668.708.5983,000
23 Jan 20248.778.848.648.668.55224,900
22 Jan 20248.728.778.658.718.60271,900
19 Jan 20248.768.768.648.668.55116,000
18 Jan 20248.668.688.588.678.5676,200
17 Jan 20248.558.708.558.648.5349,500
16 Jan 20248.668.718.608.638.5258,800
12 Jan 20248.798.838.638.718.6077,100
11 Jan 20248.668.728.598.718.6082,700
10 Jan 20248.568.658.548.658.5458,000
09 Jan 20248.618.618.448.568.4597,100
08 Jan 20248.568.598.468.578.4684,300
05 Jan 20248.458.578.458.538.42247,900
04 Jan 20248.538.658.488.538.42125,100
03 Jan 20248.648.728.478.528.41251,800
02 Jan 20248.918.998.608.628.51249,200
29 Dec 20239.059.058.928.968.84223,200
28 Dec 20239.189.208.989.078.95125,600
27 Dec 20239.049.208.979.189.06277,400
26 Dec 20238.939.068.939.058.9397,600
22 Dec 20238.929.008.868.938.81142,800
21 Dec 20238.788.918.758.908.78167,800
20 Dec 20238.798.888.718.728.61211,500
19 Dec 20238.958.998.868.908.78352,600
18 Dec 20238.968.978.818.908.78168,800
15 Dec 20238.939.018.848.908.781,177,800
14 Dec 20238.959.068.848.918.79237,800
13 Dec 20238.738.958.648.928.80503,300
12 Dec 20238.698.778.628.718.60138,900
11 Dec 20238.688.738.448.688.57176,700
08 Dec 20238.588.708.528.668.5599,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...