Canada markets open in 6 hours 21 minutes

GCM Grosvenor Inc. (GCMG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.53+0.09 (+0.95%)
At close: 04:00PM EDT
9.53 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20249.489.639.359.539.5398,900
Apr 30, 20249.429.519.359.449.44133,000
Apr 29, 20249.339.479.339.449.4473,800
Apr 26, 20249.329.419.289.349.34142,500
Apr 25, 20249.389.439.309.319.3193,600
Apr 24, 20249.429.509.379.479.47151,200
Apr 23, 20249.419.529.409.479.47131,100
Apr 22, 20249.449.509.389.429.4293,700
Apr 19, 20249.249.469.249.449.4493,700
Apr 18, 20249.279.359.189.289.28151,600
Apr 17, 20249.429.459.239.279.27154,900
Apr 16, 20249.229.429.229.399.3980,100
Apr 15, 20249.489.499.269.289.2889,300
Apr 12, 20249.349.499.309.439.43101,400
Apr 11, 20249.249.349.209.299.2982,400
Apr 10, 20249.209.309.149.279.27157,300
Apr 09, 20249.379.399.219.369.3658,800
Apr 08, 20249.379.429.319.399.3952,900
Apr 05, 20249.359.389.289.349.3463,500
Apr 04, 20249.439.499.309.349.34115,600
Apr 03, 20249.269.459.239.369.36169,000
Apr 02, 20249.399.458.889.339.33156,700
Apr 01, 20249.669.709.489.509.50206,600
Mar 28, 20249.309.679.279.669.66904,200
Mar 27, 20249.289.359.249.299.29177,000
Mar 26, 20249.109.239.109.229.22371,200
Mar 25, 20249.069.179.019.069.06136,700
Mar 22, 20248.989.068.989.049.04145,600
Mar 21, 20249.009.068.928.978.97346,100
Mar 20, 20248.849.058.838.998.99183,000
Mar 19, 20248.818.918.818.858.85100,000
Mar 18, 20248.938.958.808.808.80194,500
Mar 15, 20248.708.938.538.928.92476,400
Mar 14, 20248.728.778.658.758.75143,000
Mar 13, 20248.678.748.678.748.74150,700
Mar 12, 20248.878.908.688.698.6993,000
Mar 11, 20248.668.898.668.858.85191,100
Mar 08, 20248.688.758.618.678.67312,900
Mar 07, 20248.568.688.498.618.61231,000
Mar 06, 20248.498.528.388.528.5270,300
Mar 05, 20248.528.528.388.458.45123,700
Mar 04, 20248.548.568.448.458.4587,100
Mar 01, 20248.508.568.448.568.56507,200
Feb 29, 20248.338.518.318.478.47393,600
Feb 29, 20240.11 Dividend
Feb 28, 20248.438.488.358.358.24130,200
Feb 27, 20248.588.588.448.468.3566,200
Feb 26, 20248.448.528.418.518.4099,500
Feb 23, 20248.518.518.428.448.33103,300
Feb 22, 20248.598.628.438.498.38635,500
Feb 21, 20248.448.638.378.628.51361,900
Feb 20, 20248.758.818.398.478.36245,400
Feb 16, 20248.828.968.678.848.72618,900
Feb 15, 20248.538.618.438.548.43409,300
Feb 14, 20248.718.868.188.448.33255,100
Feb 13, 20248.988.988.058.658.54346,400
Feb 12, 20248.808.868.698.848.72185,200
Feb 09, 20248.708.908.648.808.68157,900
Feb 08, 20248.618.708.618.708.5988,900
Feb 07, 20248.608.658.468.638.5276,200
Feb 06, 20248.558.598.548.578.4651,300
Feb 05, 20248.518.608.458.558.4479,200
Feb 02, 20248.598.668.598.608.4957,100
Feb 01, 20248.708.758.598.688.57131,300
Jan 31, 20248.818.878.678.698.58108,400
Jan 30, 20248.808.858.778.818.7056,600
Jan 29, 20248.738.858.668.838.71200,200
Jan 26, 20248.638.818.638.758.63112,200
Jan 25, 20248.798.978.708.768.64148,700
Jan 24, 20248.758.798.668.708.5983,000
Jan 23, 20248.778.848.648.668.55224,900
Jan 22, 20248.728.778.658.718.60271,900
Jan 19, 20248.768.768.648.668.55116,000
Jan 18, 20248.668.688.588.678.5676,200
Jan 17, 20248.558.708.558.648.5349,500
Jan 16, 20248.668.718.608.638.5258,800
Jan 12, 20248.798.838.638.718.6077,100
Jan 11, 20248.668.728.598.718.6082,700
Jan 10, 20248.568.658.548.658.5458,000
Jan 09, 20248.618.618.448.568.4597,100
Jan 08, 20248.568.598.468.578.4684,300
Jan 05, 20248.458.578.458.538.42247,900
Jan 04, 20248.538.658.488.538.42125,100
Jan 03, 20248.648.728.478.528.41251,800
Jan 02, 20248.918.998.608.628.51249,200
Dec 29, 20239.059.058.928.968.84223,200
Dec 28, 20239.189.208.989.078.95125,600
Dec 27, 20239.049.208.979.189.06277,400
Dec 26, 20238.939.068.939.058.9397,600
Dec 22, 20238.929.008.868.938.81142,800
Dec 21, 20238.788.918.758.908.78167,800
Dec 20, 20238.798.888.718.728.61211,500
Dec 19, 20238.958.998.868.908.78352,600
Dec 18, 20238.968.978.818.908.78168,800
Dec 15, 20238.939.018.848.908.781,177,800
Dec 14, 20238.959.068.848.918.79237,800
Dec 13, 20238.738.958.648.928.80503,300
Dec 12, 20238.698.778.628.718.60138,900
Dec 11, 20238.688.738.448.688.57176,700
Dec 08, 20238.588.708.528.668.5599,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...