GCMG

GCM Grosvenor Historical Data

GCMG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 11.38 -0.01 -0.09% 11.51 11.65 11.29 212,370
Oct 14 2021 11.39 0.09 0.8% 11.42 11.47 11.24 155,544
Oct 13 2021 11.30 0.05 0.44% 11.30 11.31 11.13 211,237
Oct 12 2021 11.25 -0.01 -0.09% 11.18 11.36 11.18 89,030
Oct 11 2021 11.26 -0.02 -0.18% 11.31 11.33 11.05 458,272
Oct 08 2021 11.28 0.02 0.18% 11.30 11.38 11.07 450,412
Oct 07 2021 11.26 -0.01 -0.09% 11.35 11.41 11.215 227,937
Oct 06 2021 11.27 0.03 0.27% 11.18 11.29 11.02 147,926
Oct 05 2021 11.24 -0.06 -0.53% 11.33 11.56 11.00 144,849
Oct 04 2021 11.30 -0.14 -1.22% 11.44 11.46 11.08 265,824
Oct 01 2021 11.44 -0.08 -0.69% 11.55 11.66 11.32 193,321
Sep 30 2021 11.52 0.17 1.5% 11.42 11.63 11.31 246,480
Sep 29 2021 11.35 -0.07 -0.61% 11.47 11.515 11.32 110,487
Sep 28 2021 11.42 -0.21 -1.81% 11.59 11.73 11.37 121,642
Sep 27 2021 11.63 0.08 0.69% 11.55 11.75 11.46 220,297
Sep 24 2021 11.55 -0.01 -0.09% 11.58 11.59 11.37 104,602
Sep 23 2021 11.56 0.21 1.85% 11.35 11.635 11.32 264,760
Sep 22 2021 11.35 0.15 1.34% 11.36 11.55 11.16 197,650
Sep 21 2021 11.20 0.10 0.9% 11.19 11.64 11.07 211,169
Sep 20 2021 11.10 -0.33 -2.89% 11.24 11.60 10.875 382,337
Sep 17 2021 11.43 -0.17 -1.47% 11.49 11.80 11.43 1,364,769
Sep 16 2021 11.60 0.03 0.26% 11.41 11.66 10.93 253,323
Sep 15 2021 11.57 -0.03 -0.26% 11.58 11.74 11.42 234,623
Sep 14 2021 11.60 0.02 0.17% 11.64 11.67 11.40 225,240
Sep 13 2021 11.58 -0.02 -0.17% 11.61 11.645 11.35 199,097
Sep 10 2021 11.60 0.09 0.78% 11.56 11.77 11.35 247,215
Sep 09 2021 11.51 0.11 0.96% 11.45 11.59 11.41 227,638
Sep 08 2021 11.40 -0.04 -0.35% 11.43 11.46 11.04 209,719
Sep 07 2021 11.44 0.13 1.15% 11.27 11.51 11.27 239,713
Sep 06 2021 11.31 0.00 +0.00% 11.50 11.87 11.28 0
Sep 03 2021 11.31 -0.17 -1.48% 11.50 11.87 11.28 608,800
Sep 02 2021 11.48 0.02 0.17% 11.46 11.54 11.36 376,618
Sep 01 2021 11.46 0.34 3.06% 11.275 11.485 11.20 325,001
Aug 31 2021 11.12 -0.06 -0.54% 11.10 11.21 10.915 223,120
Aug 30 2021 11.18 -0.27 -2.36% 11.235 11.84 11.15 511,921
Aug 27 2021 11.45 -0.01 -0.09% 11.48 11.55 11.30 207,632
Aug 26 2021 11.46 -0.07 -0.61% 11.51 11.62 11.44 375,894
Aug 25 2021 11.53 -0.05 -0.43% 11.57 11.70 11.50 260,284
Aug 24 2021 11.58 0.05 0.43% 11.65 11.65 11.41 490,988
Aug 23 2021 11.53 0.57 5.2% 11.04 11.55 11.04 526,664
Aug 20 2021 10.96 0.07 0.64% 10.94 11.12 10.94 245,884
Aug 19 2021 10.89 0.01 0.09% 10.81 11.12 10.77 428,182
Aug 18 2021 10.88 -0.29 -2.6% 11.15 11.18 10.84 660,904
Aug 17 2021 11.17 -0.10 -0.89% 11.23 11.37 10.86 369,111
Aug 16 2021 11.27 0.00 0.0% 11.22 11.31 11.0658 648,079
Aug 13 2021 11.27 0.21 1.9% 11.17 11.37 10.665 670,837
Aug 12 2021 11.06 0.45 4.24% 10.65 11.09 10.48 823,532
Aug 11 2021 10.61 0.39 3.82% 10.34 10.69 10.19 568,335
Aug 10 2021 10.22 -0.03 -0.29% 11.10 11.10 10.09 683,837
Aug 09 2021 10.25 0.30 3.02% 9.95 10.39 9.81 707,554
Aug 06 2021 9.95 0.11 1.12% 9.84 9.99 9.8114 176,568
Aug 05 2021 9.84 0.00 0.0% 9.84 9.92 9.7735 172,489
Aug 04 2021 9.84 -0.27 -2.67% 10.05 10.12 9.75 226,962
Aug 03 2021 10.11 0.02 0.2% 10.11 10.20 9.86 233,188
Aug 02 2021 10.09 0.13 1.31% 10.03 10.22 9.955 469,992
Jul 30 2021 9.96 -0.14 -1.39% 10.10 10.34 9.96 333,137
Jul 29 2021 10.10 0.08 0.8% 10.37 10.37 10.01 436,716
Jul 28 2021 10.02 -0.16 -1.57% 10.16 10.23 9.97 355,218
Jul 27 2021 10.18 -0.13 -1.26% 10.28 10.39 10.06 380,346
Jul 26 2021 10.31 -0.09 -0.87% 10.40 10.51 10.13 175,322
Jul 23 2021 10.40 0.02 0.19% 10.36 10.45 10.27 176,079
Jul 22 2021 10.38 0.03 0.29% 10.30 10.535 10.275 213,248
Jul 21 2021 10.35 0.03 0.29% 10.35 10.425 10.27 452,654
Jul 20 2021 10.32 0.24 2.38% 10.09 10.35 9.98 361,395


Your Recent History
NASDAQ
GCMG
GCM Grosve..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.