Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

GCMGW GCM Grosvenor Inc

0.435

0.0039 (0.90%)

Last Updated: 10:48:23

Delayed by 15 minutes

GCMGW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 24 2024	0.4311	-0.0889	-17.10%	0.45	0.45	0.431064	6,591
Jun 21 2024	0.52	0.045	9.47%	0.421117	0.52	0.421117	9,142
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

Delayed Upgrade Clock