Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gcm Grosvenor Inc (NQ: GCMG )

10.87 +0.03 (+0.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	10.89	11.04	10.87	10.87	150,234	+0.03(+0.28%)
Aug 22, 2024	10.99	11.00	10.84	10.84	88,465	-0.10(-0.91%)
Aug 21, 2024	10.91	10.97	10.85	10.94	102,014	+0.09(+0.83%)
Aug 20, 2024	10.86	10.87	10.77	10.85	86,921	+0.00(+0.00%)
Aug 19, 2024	10.88	10.93	10.82	10.85	143,956	-0.04(-0.37%)
Aug 16, 2024	10.89	11.04	10.84	10.89	113,759	+0.00(+0.00%)
Aug 15, 2024	10.89	10.95	10.81	10.89	216,135	+0.16(+1.49%)
Aug 14, 2024	10.68	10.74	10.53	10.73	163,267	+0.08(+0.75%)
Aug 13, 2024	10.41	10.76	10.29	10.65	299,503	+0.24(+2.31%)
Aug 12, 2024	10.38	10.49	10.31	10.41	92,546	+0.06(+0.58%)
Aug 09, 2024	10.34	10.38	10.22	10.35	132,942	+0.07(+0.68%)
Aug 08, 2024	10.75	10.75	10.16	10.28	188,488	-0.12(-1.15%)
Aug 07, 2024	10.50	10.68	10.39	10.40	170,740	+0.01(+0.10%)
Aug 06, 2024	10.31	10.41	10.21	10.39	265,973	+0.08(+0.78%)
Aug 05, 2024	10.29	10.38	10.14	10.31	265,098	-0.28(-2.64%)
Aug 02, 2024	10.72	10.86	10.58	10.59	448,833	-0.38(-3.46%)
Aug 01, 2024	11.11	11.18	10.89	10.97	221,390	-0.16(-1.44%)
Jul 31, 2024	11.17	11.24	11.02	11.13	196,272	-0.02(-0.18%)
Jul 30, 2024	11.10	11.20	11.10	11.15	276,780	+0.11(+1.00%)
Jul 29, 2024	11.47	11.47	10.99	11.04	185,250	+0.00(+0.00%)
Jul 26, 2024	11.19	11.19	10.96	11.04	227,507	-0.03(-0.27%)
Jul 25, 2024	10.86	11.10	10.81	11.07	220,976	+0.27(+2.50%)
Jul 24, 2024	10.80	10.96	10.51	10.80	215,877	-0.02(-0.18%)
Jul 23, 2024	10.78	11.05	10.77	10.82	244,475	+0.03(+0.28%)
Jul 22, 2024	10.80	10.86	10.76	10.79	212,877	+0.03(+0.28%)
Jul 19, 2024	10.80	10.80	10.70	10.76	82,656	-0.02(-0.19%)
Jul 18, 2024	10.78	10.86	10.74	10.78	108,464	-0.01(-0.09%)
Jul 17, 2024	10.72	10.86	10.52	10.79	219,760	+0.03(+0.28%)
Jul 16, 2024	10.58	10.82	10.48	10.76	555,752	+0.26(+2.48%)
Jul 15, 2024	10.43	10.59	10.38	10.50	314,309	+0.13(+1.25%)
Jul 12, 2024	10.18	10.37	10.18	10.37	337,320	+0.26(+2.57%)
Jul 11, 2024	10.15	10.18	10.05	10.11	215,471	+0.10(+1.00%)
Jul 10, 2024	9.800	10.02	9.780	10.01	115,916	+0.25(+2.56%)
Jul 09, 2024	9.890	9.910	9.700	9.760	104,683	-0.17(-1.71%)
Jul 08, 2024	9.790	9.950	9.780	9.930	137,231	+0.25(+2.58%)
Jul 05, 2024	9.750	9.760	9.655	9.680	71,089	-0.11(-1.12%)
Jul 03, 2024	9.940	9.950	9.780	9.790	42,642	-0.11(-1.11%)
Jul 02, 2024	9.740	9.900	9.710	9.900	54,590	+0.20(+2.06%)
Jul 01, 2024	9.770	9.840	9.580	9.700	99,751	-0.06(-0.61%)
Jun 28, 2024	9.670	9.930	9.585	9.760	816,173	+0.14(+1.46%)
Jun 27, 2024	9.660	9.740	9.560	9.620	59,556	+0.00(+0.00%)
Jun 26, 2024	9.670	9.680	9.600	9.620	72,601	-0.05(-0.52%)
Jun 25, 2024	9.650	9.670	9.560	9.670	46,579	+0.01(+0.10%)
Jun 24, 2024	9.680	9.760	9.602	9.660	96,432	-0.03(-0.31%)
Jun 21, 2024	9.690	9.780	9.640	9.690	311,002	+0.00(+0.00%)
Jun 20, 2024	9.730	9.800	9.650	9.690	63,593	-0.04(-0.41%)
Jun 18, 2024	9.640	9.760	9.630	9.730	95,245	+0.11(+1.14%)
Jun 17, 2024	9.440	9.620	9.400	9.620	70,769	+0.18(+1.91%)
Jun 14, 2024	9.550	9.570	9.420	9.440	110,986	-0.19(-1.97%)
Jun 13, 2024	9.770	9.770	9.610	9.630	75,273	-0.16(-1.63%)
Jun 12, 2024	9.930	9.940	9.780	9.790	125,836	+0.06(+0.62%)
Jun 11, 2024	9.510	9.740	9.250	9.730	116,462	+0.17(+1.78%)
Jun 10, 2024	9.590	9.600	9.510	9.560	71,583	-0.07(-0.73%)
Jun 07, 2024	9.810	9.840	9.600	9.630	105,689	-0.26(-2.63%)
Jun 06, 2024	10.02	10.03	9.860	9.890	56,980	-0.15(-1.49%)
Jun 05, 2024	9.930	10.07	9.915	10.04	144,139	+0.18(+1.83%)
Jun 04, 2024	9.870	9.955	9.630	9.860	96,936	-0.03(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Gcm Grosvenor Inc (NQ: GCMG )

Historical Prices