Gcm Grosvenor Inc (NQ: GCMG )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.54	10.69	10.38	10.47	772,730	-0.03(-0.25%)
May 27, 2021	10.53	10.57	10.27	10.49	629,075	-0.17(-1.55%)
May 26, 2021	10.38	10.70	10.33	10.66	773,030	+0.29(+2.77%)
May 25, 2021	10.51	10.67	10.32	10.37	634,549	-0.15(-1.41%)
May 24, 2021	10.94	10.94	10.43	10.52	695,924	-0.30(-2.74%)
May 21, 2021	10.87	11.01	10.70	10.81	283,710	-0.07(-0.64%)
May 20, 2021	11.08	11.24	10.84	10.88	781,388	-0.16(-1.42%)
May 19, 2021	10.75	11.08	10.74	11.04	290,518	+0.04(+0.40%)
May 18, 2021	10.78	11.07	10.50	11.00	419,049	+0.27(+2.51%)
May 17, 2021	10.51	11.01	10.43	10.73	315,037	+0.11(+1.07%)
May 14, 2021	10.60	11.10	10.51	10.61	574,919	+0.17(+1.67%)
May 13, 2021	11.01	11.01	10.42	10.44	401,995	+0.19(+1.87%)
May 12, 2021	10.94	10.99	10.21	10.25	465,143	-0.76(-6.88%)
May 11, 2021	11.12	11.26	10.95	11.01	361,776	-0.27(-2.39%)
May 10, 2021	11.63	11.64	11.23	11.28	261,568	-0.38(-3.28%)
May 07, 2021	11.53	11.72	11.31	11.66	374,774	+0.10(+0.83%)
May 06, 2021	11.61	11.79	11.44	11.56	324,640	+0.01(+0.08%)
May 05, 2021	11.67	11.75	11.55	11.55	356,257	-0.09(-0.75%)
May 04, 2021	11.34	11.68	11.16	11.64	514,198	+0.18(+1.59%)
May 03, 2021	11.57	11.73	11.28	11.46	574,555	-0.02(-0.15%)
Apr 30, 2021	11.50	11.65	11.45	11.48	324,707	-0.08(-0.68%)
Apr 29, 2021	11.56	11.66	11.39	11.55	718,439	+0.03(+0.23%)
Apr 28, 2021	11.35	11.53	11.26	11.53	1,002,122	+0.22(+1.92%)
Apr 27, 2021	11.35	11.47	11.24	11.31	649,889	+0.02(+0.15%)
Apr 26, 2021	11.17	11.37	11.04	11.29	350,849	+0.15(+1.33%)
Apr 23, 2021	10.98	11.34	10.84	11.14	594,472	+0.60(+5.69%)
Apr 22, 2021	10.23	10.69	10.02	10.54	332,317	+0.36(+3.50%)
Apr 21, 2021	10.08	10.25	9.788	10.19	371,962	+0.10(+1.04%)
Apr 20, 2021	10.40	10.44	9.918	10.08	320,990	-0.37(-3.50%)
Apr 19, 2021	10.43	10.54	10.32	10.45	345,239	-0.01(-0.08%)
Apr 16, 2021	10.73	10.95	10.43	10.46	302,523	-0.20(-1.88%)
Apr 15, 2021	10.61	10.89	10.36	10.66	207,410	+0.11(+1.07%)
Apr 14, 2021	10.61	10.88	10.50	10.54	275,180	-0.10(-0.90%)
Apr 13, 2021	10.41	10.79	10.34	10.64	421,747	+0.16(+1.49%)
Apr 12, 2021	10.54	10.70	10.35	10.48	289,552	-0.06(-0.58%)
Apr 09, 2021	10.61	10.75	10.50	10.54	281,834	-0.08(-0.74%)
Apr 08, 2021	10.82	10.90	10.61	10.62	358,490	-0.20(-1.85%)
Apr 07, 2021	10.83	11.01	10.70	10.82	602,246	-0.12(-1.11%)
Apr 06, 2021	10.77	11.29	10.58	10.94	426,081	+0.16(+1.45%)
Apr 05, 2021	10.94	11.30	10.64	10.79	457,571	+0.00(+0.00%)
Apr 01, 2021	10.37	10.96	10.35	10.79	360,683	+0.44(+4.20%)
Mar 31, 2021	10.62	10.62	10.35	10.35	366,875	-0.25(-2.38%)
Mar 30, 2021	10.68	10.81	10.52	10.61	231,532	-0.10(-0.89%)
Mar 29, 2021	10.97	11.05	10.53	10.70	242,628	-0.40(-3.60%)
Mar 26, 2021	10.91	11.18	10.76	11.10	593,093	+0.30(+2.74%)
Mar 25, 2021	10.62	10.88	10.53	10.81	409,167	+0.18(+1.68%)
Mar 24, 2021	11.07	11.21	10.55	10.63	285,142	-0.31(-2.82%)
Mar 23, 2021	11.19	11.30	10.89	10.94	315,603	-0.20(-1.80%)
Mar 22, 2021	11.07	11.21	10.98	11.14	388,251	+0.03(+0.23%)
Mar 19, 2021	11.18	11.39	10.94	11.11	1,651,581	-0.05(-0.47%)
Mar 18, 2021	11.26	11.41	11.12	11.16	647,929	-0.13(-1.16%)
Mar 17, 2021	11.56	11.56	11.10	11.29	499,414	+0.09(+0.78%)
Mar 16, 2021	11.29	11.37	10.98	11.21	461,530	-0.09(-0.77%)
Mar 15, 2021	11.35	11.40	11.21	11.29	430,258	+0.07(+0.62%)
Mar 12, 2021	11.31	11.42	11.21	11.22	346,775	-0.06(-0.54%)
Mar 11, 2021	11.35	11.45	11.28	11.28	367,666	-0.12(-1.07%)
Mar 10, 2021	11.46	11.51	11.16	11.41	288,614	-0.05(-0.46%)
Mar 09, 2021	11.31	11.53	11.31	11.46	478,804	+0.14(+1.23%)
Mar 08, 2021	10.84	11.46	10.82	11.32	644,927	+0.43(+3.91%)
Mar 05, 2021	11.08	11.15	10.73	10.89	510,221	+0.05(+0.48%)
Mar 04, 2021	11.40	11.40	10.78	10.84	731,220	-0.51(-4.52%)
Mar 03, 2021	11.46	11.55	11.07	11.35	2,332,745	-0.10(-0.84%)
Mar 02, 2021	11.39	11.75	11.31	11.45	899,987	+0.10(+0.92%)

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.