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 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1738366500 | 2.02 | 0 | 0.00 | 2.02 | 2.15 | 1.93 | 72314 |
| 1738280100 | 2.02 | -0.1 | -4.72 | 2 | 2.19 | 2 | 26319 |
| 1738193700 | 2.12 | 0.02 | 0.95 | 2.08 | 2.12 | 2.08 | 143 |
| 1738107300 | 2.1 | 0.09 | 4.48 | 1.96 | 2.1 | 1.96 | 94251 |
| 1738020900 | 2.0099999 | -0.05 | -2.43 | 1.93 | 2.0099999 | 1.92 | 3408 |
| 1737761700 | 2.06 | 0.06 | 3.00 | 2.1 | 2.1 | 2.06 | 2952 |
| 1737675300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1737588900 | 2 | 0.18 | 9.89 | 1.94 | 2 | 1.86 | 8675 |
| 1737502500 | 1.82 | 0.24 | 15.19 | 1.76 | 1.9799 | 1.62 | 383437 |
| 1737156900 | 1.58 | 0.01 | 0.59 | 1.61 | 1.65 | 1.58 | 2039 |
| 1737070500 | 1.5707 | -0.07 | -4.22 | 1.61 | 1.61 | 1.54 | 86728 |
| 1736984100 | 1.6399 | 0.13 | 8.60 | 1.58 | 1.6399999 | 1.57 | 2056 |
| 1736897700 | 1.51 | 0.08 | 5.59 | 1.48 | 1.66 | 1.48 | 22881 |
| 1736811300 | 1.43 | 0.01 | 0.70 | 1.3799999 | 1.48 | 1.33 | 32710 |
| 1736552100 | 1.42 | -0.08 | -5.33 | 1.4 | 1.42 | 1.4 | 1423 |
| 1736379300 | 1.5 | 0.05 | 3.45 | 1.41 | 1.525 | 1.4 | 46892 |
| 1736292900 | 1.45 | 0.07 | 5.07 | 1.3 | 1.47 | 1.3 | 28702 |
| 1736206500 | 1.3799999 | -0.02 | -1.43 | 1.439 | 1.44 | 1.28 | 32240 |
| 1735947300 | 1.4 | 0.2 | 16.67 | 1.23 | 1.41 | 1.2 | 144452 |
| 1735860900 | 1.2 | -0.06 | -4.76 | 1.2301 | 1.32 | 1.18 | 20201 |
| 1735688100 | 1.26 | 0 | 0.00 | 1.32 | 1.37 | 1.25 | 111055 |
| 1735601700 | 1.26 | 0.07 | 5.88 | 1.09 | 1.29 | 1.09 | 101086 |
| 1735342500 | 1.19 | -0.09 | -7.03 | 1.26 | 1.26 | 1.07 | 21692 |
| 1735256100 | 1.28 | 0.01 | 0.79 | 1.25 | 1.28 | 1.23 | 5765 |
| 1735077840 | 1.27 | 0.14 | 12.39 | 1.15 | 1.28 | 1.15 | 99111 |
| 1734996900 | 1.1299999 | 0.21 | 22.83 | 1.1399999 | 1.15 | 1.055 | 23160 |
| 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 | 1.27 | 1.27 | 1.22 | 468 |
| 1734392100 | 1.25 | -0.01 | -0.79 | 1.3 | 1.3165 | 1.25 | 1178 |
| 1734132900 | 1.26 | 0.06 | 5.00 | 1.2514 | 1.3 | 1.2514 | 3580 |
| 1734046500 | 1.2 | -0.04 | -3.23 | 1.3107 | 1.325 | 1.18 | 9095 |
| 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 | 12096 |
| 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 | 38829 |
| 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 | 1401 |
| 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 | 1.25 | 1.25 | 1.18 | 79430 |
| 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 | 0.9 | 109333 |
| 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 | 11146 |
| 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 | 45659 |
| 1730936100 | 1.2 | 0.15 | 14.29 | 1.05 | 1.23 | 1.05 | 61784 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
