GCM Grosvenor Inc (GCMGW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 1.1299999 | 0.21 | 22.83 | 0.954 | 1.16 | 0.954 | 23761 |
| 1734737700 | 0.92 | -0.08 | -8.00 | 0.91 | 0.96 | 0.9 | 4207 |
| 1734651300 | 1 | 0.08 | 8.70 | 0.9234 | 1 | 0.9 | 6301 |
| 1734564900 | 0.92 | -0.3 | -24.59 | 1.15 | 1.15 | 0.9064 | 19649 |
| 1734478500 | 1.22 | -0.03 | -2.40 | 1.25 | 1.27 | 1.22 | 725 |
| 1734392100 | 1.25 | -0.01 | -0.79 | 1.3 | 1.3165 | 1.25 | 1178 |
| 1734132900 | 1.26 | 0.06 | 5.00 | 1.2 | 1.3 | 1.2 | 3581 |
| 1734046500 | 1.2 | -0.04 | -3.23 | 1.22 | 1.325 | 1.18 | 9112 |
| 1733960100 | 1.24 | 0.05 | 4.33 | 1.1399999 | 1.31 | 1.1399999 | 36051 |
| 1733873700 | 1.1884999 | 0.04 | 3.35 | 1.218 | 1.22 | 1.1884999 | 2100 |
| 1733787300 | 1.15 | -0.11 | -8.49 | 1.235 | 1.235 | 1.15 | 3701 |
| 1733528100 | 1.2567 | -0.05 | -4.07 | 1.29 | 1.31 | 1.18 | 12098 |
| 1733441700 | 1.31 | 0.07 | 5.65 | 1.3 | 1.3798999 | 1.27 | 211282 |
| 1733355300 | 1.24 | -0.01 | -0.80 | 1.26 | 1.27 | 1.16 | 75601 |
| 1733268900 | 1.25 | 0.11 | 9.65 | 1.1399999 | 1.36 | 1.1299999 | 40329 |
| 1733182500 | 1.1399999 | -0.17 | -12.98 | 1.158 | 1.2649999 | 1.1 | 499516 |
| 1732917840 | 1.31 | 0.05 | 3.97 | 1.26 | 1.4 | 1.21 | 1407 |
| 1732750500 | 1.26 | -0.03 | -2.33 | 1.3 | 1.32 | 1.26 | 82408 |
| 1732664100 | 1.29 | 0.08 | 6.61 | 1.29 | 1.37 | 1.1301 | 682316 |
| 1732577700 | 1.21 | 0.02 | 1.68 | 1.17 | 1.25 | 1.17 | 79480 |
| 1732318500 | 1.19 | 0.09 | 8.18 | 1.18 | 1.23 | 1.1399999 | 96601 |
| 1732232100 | 1.1 | -0.08 | -6.78 | 1.22 | 1.4 | 1.1 | 967454 |
| 1732145700 | 1.18 | 0.1 | 9.26 | 1.07 | 1.3 | 1.07 | 152843 |
| 1732059300 | 1.08 | 0.1 | 10.20 | 1 | 1.08 | 1 | 1302 |
| 1731972900 | 0.98 | 0.025 | 2.62 | 0.95 | 1 | 0.9 | 60402 |
| 1731713700 | 0.955 | 0.0973 | 11.34 | 0.9 | 0.9862 | 0.89 | 112936 |
| 1731627300 | 0.8577 | -0.0023 | -0.27 | 0.8555 | 0.9246 | 0.84 | 43582 |
| 1731540900 | 0.86 | -0.14 | -14.00 | 0.99 | 0.99 | 0.8392 | 11147 |
| 1731454500 | 1 | 0.11 | 12.36 | 0.4 | 1 | 0.4 | 57942 |
| 1731368100 | 0.89 | -0.31 | -25.83 | 0.87 | 1.09 | 0.799 | 81666 |
| 1731108900 | 1.2 | 0.01 | 0.84 | 1.22 | 1.22 | 1.2 | 3205 |
| 1731022500 | 1.19 | -0.01 | -0.83 | 1.18 | 1.3 | 1.1299999 | 45700 |
| 1730936100 | 1.2 | 0.15 | 14.29 | 1.05 | 1.23 | 1.05 | 56406 |
| 1730849700 | 1.05 | 0.1 | 10.53 | 1.05 | 1.05 | 1.05 | 110 |
| 1730763300 | 0.95 | 0 | 0.00 | 0.8701 | 1 | 0.8701 | 61402 |
| 1730500500 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1730414100 | 0.95 | -0.02 | -2.06 | 1 | 1 | 0.95 | 2201 |
| 1730327700 | 0.97 | -0.03 | -3.00 | 0.97 | 0.98 | 0.97 | 2559 |
| 1730241300 | 1 | 0 | 0.00 | 1 | 1 | 1 | 200 |
| 1730154900 | 1 | 0 | 0.00 | 0.95 | 1.05 | 0.95 | 7185 |
| 1729895700 | 1 | -0.02 | -1.96 | 1 | 1 | 1 | 100 |
| 1729809300 | 1.02 | 0.04 | 4.09 | 0.95 | 1.03 | 0.95 | 15814 |
| 1729722900 | 0.9799 | 0 | 0.00 | 0.9799 | 0.9799 | 0.9799 | 0 |
| 1729636500 | 0.9799 | 0.0799 | 8.88 | 0.95 | 0.98 | 0.91 | 6426 |
| 1729550100 | 0.9 | 0.04 | 4.65 | 0.86 | 0.9875 | 0.86 | 15801 |
| 1729290900 | 0.86 | 0.01 | 1.18 | 0.94 | 0.95 | 0.86 | 23986 |
| 1729204500 | 0.85 | -0.13 | -13.27 | 0.9 | 0.95 | 0.83 | 115514 |
| 1729118100 | 0.98 | 0.13 | 15.29 | 0.9 | 1.03 | 0.88 | 8923 |
| 1729031700 | 0.85 | -0.03 | -3.41 | 0.83 | 0.9 | 0.78 | 14206 |
| 1728945300 | 0.88 | 0 | 0.00 | 0.78 | 0.88 | 0.78 | 7 |
| 1728686100 | 0.88 | -0.02 | -2.22 | 0.8999 | 0.8999 | 0.88 | 1170 |
| 1728599700 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1728513300 | 0.9 | -0.02 | -2.17 | 0.9108 | 0.9108 | 0.9 | 2373 |
| 1728426900 | 0.92 | -0.03 | -3.16 | 0.9405 | 0.9405 | 0.92 | 201 |
| 1728340500 | 0.95 | -0.02 | -2.06 | 0.95 | 0.95 | 0.95 | 129 |
| 1728081300 | 0.97 | 0.04 | 4.30 | 0.97 | 0.97 | 0.97 | 101 |
| 1727994900 | 0.93 | -0.07 | -7.00 | 0.93 | 0.93 | 0.93 | 100 |
| 1727908500 | 1 | 0.12 | 13.64 | 0.9 | 1 | 0.9 | 2789 |
| 1727822100 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1727735700 | 0.88 | -0.1098 | -11.09 | 0.9149 | 0.9999 | 0.8734 | 5120 |
| 1727476500 | 0.9898 | 0.0998 | 11.21 | 0.95 | 1.05 | 0.95 | 6142 |
| 1727390100 | 0.89 | -0.05 | -5.32 | 0.95 | 0.96 | 0.89 | 4095 |
| 1727303700 | 0.94 | -0.08 | -7.84 | 1.0049999 | 1.05 | 0.94 | 3673 |
| 1727217300 | 1.02 | 0.02 | 2.00 | 0.99 | 1.07 | 0.99 | 25704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
