Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
GCM Grosvenor Inc (GCMGW)
GCM Grosvenor Inc (GCMGW) Historical

GCMGW GCM Grosvenor Inc

0.475

0.00 (0.00%)

Jun 20 2024 - Closed

Delayed by 15 minutes

GCMGW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	0.475	0.00	0.00%	0.475	0.475	0.475	2
Jun 18 2024	0.475	0.00	0.00%	0.475	0.475	0.475	0
Jun 17 2024	0.475	0.03	6.74%	0.4006	0.475	0.4006	5,119
Jun 14 2024	0.445	-0.0338	-7.06%	0.478	0.4825	0.427	25,113
Jun 13 2024	0.4788	-0.0139	-2.82%	0.5301	0.5336	0.4764	16,799
Jun 12 2024	0.4927	0.00	0.00%	0.4927	0.4927	0.4927	2,000
Jun 11 2024	0.4927	-0.0948	-16.14%	0.504655	0.51	0.4575	105,803
Jun 10 2024	0.5875	-0.01	-1.67%	0.4546	0.5875	0.4503	4,679
Jun 07 2024	0.5975	0.0098	1.67%	0.5033	0.6428	0.5033	19,311
Jun 06 2024	0.5877	-0.0123	-2.05%	0.5877	0.5877	0.5877	100
Jun 05 2024	0.60	0.0323	5.69%	0.5539	0.60	0.5539	27,000
Jun 04 2024	0.5677	0.00	0.00%	0.5677	0.5677	0.5677	0
Jun 03 2024	0.5677	-0.0123	-2.12%	0.5095	0.5708	0.5095	2,966
May 31 2024	0.58	0.01	1.75%	0.605	0.605	0.55	3,000
May 30 2024	0.57	0.005	0.88%	0.55	0.5875	0.4811	2,722
May 29 2024	0.565	0.0075	1.35%	0.500101	0.59	0.500101	127,109
May 28 2024	0.5575	0.00	0.00%	0.5575	0.5575	0.5575	0
May 24 2024	0.5575	0.0425	8.25%	0.5718	0.5718	0.5575	550
May 23 2024	0.515	-0.015	-2.83%	0.4701	0.5225	0.47	18,400
May 22 2024	0.53	0.015	2.91%	0.54	0.54	0.4701	21,105
May 21 2024	0.515	0.00	0.00%	0.515	0.515	0.515	0
May 20 2024	0.515	-0.0125	-2.37%	0.515	0.515	0.515	300
May 17 2024	0.5275	0.00	0.00%	0.5275	0.5275	0.5275	1
May 16 2024	0.5275	0.0076	1.46%	0.5274	0.5325	0.5274	3,100
May 15 2024	0.5199	0.0799	18.16%	0.4403	0.5199	0.44	28,650
May 14 2024	0.44	0.0141	3.31%	0.45	0.5124	0.435	51,593
May 13 2024	0.4259	-0.0091	-2.09%	0.410201	0.435	0.40	20,697
May 10 2024	0.435	-0.065	-13.00%	0.49	0.494899	0.4101	31,175
May 09 2024	0.50	-0.03	-5.66%	0.51	0.52	0.50	32,784
May 08 2024	0.53	0.0899	20.43%	0.4701	0.59	0.4701	125,869
May 07 2024	0.4401	0.03	7.32%	0.4147	0.5173	0.4147	301,813
May 06 2024	0.4101	-0.0099	-2.36%	0.4455	0.45	0.4101	19,904
May 03 2024	0.42	-0.0175	-4.00%	0.44	0.4422	0.4151	6,064
May 02 2024	0.437501	0.0175	4.17%	0.44	0.44	0.435	515
May 01 2024	0.42	-0.0001	-0.02%	0.435	0.44	0.4101	6,898
Apr 30 2024	0.4201	0.0076	1.84%	0.4125	0.4599	0.4125	20,835
Apr 29 2024	0.4125	0.0025	0.61%	0.38	0.42	0.38	2,130
Apr 26 2024	0.41	0.005	1.23%	0.41	0.41	0.38	2,154
Apr 25 2024	0.405	-0.005	-1.22%	0.41	0.41	0.405	2,314
Apr 24 2024	0.41	0.0049	1.21%	0.41	0.41	0.41	436
Apr 23 2024	0.4051	-0.0048	-1.17%	0.41	0.41	0.4051	1,195
Apr 22 2024	0.409899	-0.0011	-0.27%	0.4101	0.42	0.40	4,819
Apr 19 2024	0.411	0.021	5.38%	0.42	0.42	0.4101	3,429
Apr 18 2024	0.39	0.00489	1.27%	0.42	0.42	0.3861	9,450
Apr 17 2024	0.38511	0.01501	4.06%	0.3851	0.38511	0.3851	7,500
Apr 16 2024	0.3701	-0.0349	-8.62%	0.405	0.408375	0.3701	1,167
Apr 15 2024	0.405	-0.0151	-3.59%	0.420101	0.420685	0.4001	7,294
Apr 12 2024	0.4201	0.0114	2.79%	0.435	0.435	0.42	2,500
Apr 11 2024	0.4087	-0.0213	-4.95%	0.415	0.415	0.40	4,697
Apr 10 2024	0.43	0.00	0.00%	0.4125	0.43	0.4125	19
Apr 09 2024	0.43	-0.0074	-1.69%	0.43	0.4301	0.4001	6,931
Apr 08 2024	0.4374	0.0224	5.40%	0.435	0.4374	0.42	1,669
Apr 05 2024	0.415	-0.0098	-2.31%	0.4299	0.4299	0.415	2,028
Apr 04 2024	0.4248	0.0248	6.20%	0.4399	0.4399	0.42	1,141
Apr 03 2024	0.40	-0.0124	-3.01%	0.45	0.45	0.40	3,056
Apr 02 2024	0.4124	-0.045	-9.84%	0.404	0.4124	0.40	780
Apr 01 2024	0.4574	-0.0226	-4.71%	0.4201	0.4574	0.40	7,076
Mar 28 2024	0.48	0.15	45.45%	0.36	0.489	0.36	48,729
Mar 27 2024	0.33	0.01	3.13%	0.34995	0.34995	0.33	3,062
Mar 26 2024	0.32	0.0002	0.06%	0.30	0.32	0.29	639,103
Mar 25 2024	0.3198	0.019	6.32%	0.32	0.32	0.27	263,845

Delayed Upgrade Clock