GCM Grosvenor Inc Historical Data - GCMGW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

GCM Grosvenor Inc (GCMGW)

0.58

0.01

(1.75%)

Closed June 02 4:00PM

Delayed by 15 minutes

0.58

0.00

(0.00%)

After Hours: 4:07PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717194900	0.58	0.0100001	1.75	0.605	0.605	0.55	3000
1717108500	0.5699999	0.005	0.88	0.55	0.5875	0.4811	2722
1717022100	0.5649999	0.0074999	1.35	0.500101	0.59	0.500101	127109
1716935700	0.5575	0	0.00	0.5575	0.5575	0.5575	0
1716590100	0.5575	0.0425	8.25	0.5718	0.5718	0.5575	550
1716503700	0.515	-0.015	-2.83	0.4701	0.5225	0.47	18400
1716417300	0.53	0.015	2.91	0.54	0.54	0.4701	21105
1716330900	0.515	0	0.00	0.515	0.515	0.515	0
1716244500	0.515	-0.0125	-2.37	0.515	0.515	0.515	300
1715985300	0.5275	0	0.00	0.5275	0.5275	0.5275	1
1715898900	0.5275	0.0076	1.46	0.5274	0.5325	0.5274	3100
1715812500	0.5199	0.0799	18.16	0.4403	0.5199	0.44	28650
1715726100	0.44	0.0141	3.31	0.45	0.5124	0.435	51593
1715639700	0.4259	-0.0091	-2.09	0.410201	0.435	0.4	20697
1715380500	0.435	-0.065	-13.00	0.49	0.494899	0.4101	31175
1715294100	0.5	-0.03	-5.66	0.51	0.52	0.5	32784
1715207700	0.53	0.0899	20.43	0.4701	0.59	0.4701	125869
1715121300	0.4401	0.03	7.32	0.4147	0.5173	0.4147	301813
1715034900	0.4101	-0.0099	-2.36	0.4455	0.45	0.4101	19904
1714775700	0.42	-0.017501	-4.00	0.44	0.4422	0.4151	6064
1714689300	0.437501	0.017501	4.17	0.44	0.44	0.435	515
1714602900	0.42	-0.0001	-0.02	0.435	0.44	0.4101	6898
1714516500	0.4201	0.0076	1.84	0.4125	0.4599	0.4125	20835
1714430100	0.4125	0.0025001	0.61	0.38	0.42	0.38	2130
1714170900	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.38	2154
1714084500	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	2314
1713998100	0.4099999	0.0048999	1.21	0.4099999	0.4099999	0.4099999	436
1713911700	0.4051	-0.004799	-1.17	0.4099999	0.4099999	0.4051	1195
1713825300	0.409899	-0.001101	-0.27	0.4101	0.42	0.4	4819
1713566100	0.4109999	0.0209999	5.38	0.42	0.42	0.4101	3429
1713479700	0.39	0.00489	1.27	0.42	0.42	0.3861	9450
1713393300	0.38511	0.01501	4.06	0.3851	0.38511	0.3851	7500
1713306900	0.3701	-0.0349	-8.62	0.405	0.408375	0.3701	1167
1713220500	0.405	-0.0151	-3.59	0.420101	0.420685	0.4001	7294
1712961300	0.4201	0.0114	2.79	0.435	0.435	0.42	2500
1712874900	0.4087	-0.0213	-4.95	0.415	0.415	0.4	4697
1712788500	0.43	0	0.00	0.4125	0.43	0.4125	19
1712702100	0.43	-0.0074	-1.69	0.43	0.4301	0.4001	6931
1712615700	0.4374	0.0224	5.40	0.435	0.4374	0.42	1669
1712356500	0.415	-0.0098	-2.31	0.4299	0.4299	0.415	2028
1712270100	0.4248	0.0248	6.20	0.4399	0.4399	0.42	1141
1712183700	0.4	-0.0124	-3.01	0.45	0.45	0.4	3056
1712097300	0.4124	-0.045	-9.84	0.404	0.4124	0.4	780
1712010900	0.4574	-0.0226	-4.71	0.4201	0.4574	0.4	7076
1711665300	0.48	0.15	45.45	0.36	0.489	0.36	48729
1711578900	0.33	0.01	3.13	0.34995	0.34995	0.33	3062
1711492500	0.32	0.0002001	0.06	0.3	0.32	0.29	639103
1711406100	0.3197999	0.0189999	6.32	0.32	0.32	0.27	263845
1711146900	0.3008	0.0358	13.51	0.2876	0.3008	0.2725	20707
1711060500	0.265	-0.0076	-2.79	0.3	0.3	0.25	950266
1710974100	0.2726	-0.0353	-11.46	0.2950999	0.2950999	0.25	10944
1710887700	0.3079	-0.002151	-0.69	0.3168	0.32	0.2901	7416
1710801300	0.310051	-0.009949	-3.11	0.310051	0.310051	0.310051	101
1710542100	0.32	0.01	3.23	0.2851	0.32	0.2851	635
1710455700	0.31	-0.01	-3.13	0.31	0.31	0.31	200
1710369300	0.32	0	0.00	0.32	0.32	0.32	0
1710282900	0.32	-0.0279	-8.02	0.3247	0.3247	0.2915	1111
1710196500	0.3479	0.0379	12.23	0.3479	0.3479	0.3479	232
1709940900	0.31	0.0081	2.68	0.29	0.33	0.28	24834
1709854500	0.3019	0.0419	16.12	0.256535	0.3019	0.256535	3176
1709768100	0.26	-0.02	-7.14	0.2599	0.26	0.2599	900
1709681700	0.28	-0.009	-3.11	0.289	0.289	0.2304	10749
1709595300	0.289	0	0.00	0.289	0.289	0.289	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions