Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gcm Grosvenor Inc (NQ: GCMG )

10.05 +0.21 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 9.830 10.05 9.830 10.05 132,530 +0.21(+2.13%)
May 20, 2024 9.990 9.990 9.800 9.840 85,744 -0.12(-1.20%)
May 17, 2024 9.890 9.990 9.765 9.960 135,770 +0.10(+1.01%)
May 16, 2024 9.880 9.900 9.710 9.860 243,301 -0.04(-0.40%)
May 15, 2024 9.890 9.930 9.790 9.900 268,661 +0.05(+0.51%)
May 14, 2024 9.590 9.880 9.590 9.850 767,343 +0.32(+3.36%)
May 13, 2024 9.600 9.670 9.400 9.530 215,431 -0.07(-0.73%)
May 10, 2024 9.900 9.900 9.405 9.600 370,283 -0.33(-3.32%)
May 09, 2024 10.13 10.13 9.910 9.930 176,252 -0.19(-1.88%)
May 08, 2024 9.790 10.20 9.730 10.12 289,425 +0.32(+3.27%)
May 07, 2024 9.650 9.800 9.650 9.800 108,839 +0.02(+0.20%)
May 06, 2024 9.750 9.791 9.740 9.780 86,069 +0.10(+1.03%)
May 03, 2024 9.710 9.710 9.600 9.680 61,270 +0.06(+0.62%)
May 02, 2024 9.620 9.638 9.540 9.620 103,943 +0.09(+0.94%)
May 01, 2024 9.480 9.630 9.350 9.530 98,898 +0.09(+0.95%)
Apr 30, 2024 9.420 9.510 9.350 9.440 132,975 +0.00(+0.00%)
Apr 29, 2024 9.330 9.470 9.330 9.440 73,838 +0.10(+1.07%)
Apr 26, 2024 9.320 9.410 9.280 9.340 142,543 +0.03(+0.32%)
Apr 25, 2024 9.380 9.430 9.300 9.310 93,572 -0.16(-1.69%)
Apr 24, 2024 9.420 9.500 9.371 9.470 151,193 +0.00(+0.00%)
Apr 23, 2024 9.410 9.520 9.400 9.470 131,123 +0.05(+0.53%)
Apr 22, 2024 9.440 9.500 9.380 9.420 93,706 -0.02(-0.21%)
Apr 19, 2024 9.240 9.460 9.240 9.440 93,679 +0.16(+1.72%)
Apr 18, 2024 9.270 9.350 9.180 9.280 151,599 +0.01(+0.11%)
Apr 17, 2024 9.420 9.455 9.225 9.270 154,878 -0.12(-1.28%)
Apr 16, 2024 9.220 9.420 9.220 9.390 80,070 +0.11(+1.19%)
Apr 15, 2024 9.480 9.490 9.260 9.280 89,307 -0.15(-1.59%)
Apr 12, 2024 9.340 9.490 9.295 9.430 101,441 +0.14(+1.51%)
Apr 11, 2024 9.240 9.340 9.200 9.290 82,418 +0.02(+0.22%)
Apr 10, 2024 9.200 9.300 9.140 9.270 157,261 -0.09(-0.96%)
Apr 09, 2024 9.370 9.390 9.210 9.360 58,774 -0.03(-0.32%)
Apr 08, 2024 9.370 9.420 9.315 9.390 52,869 +0.05(+0.59%)
Apr 05, 2024 9.350 9.380 9.279 9.335 63,497 -0.00(-0.05%)
Apr 04, 2024 9.430 9.490 9.295 9.340 115,596 -0.02(-0.21%)
Apr 03, 2024 9.260 9.450 9.230 9.360 169,037 +0.03(+0.32%)
Apr 02, 2024 9.390 9.450 8.880 9.330 156,674 -0.17(-1.79%)
Apr 01, 2024 9.660 9.700 9.480 9.500 206,582 -0.16(-1.66%)
Mar 28, 2024 9.300 9.670 9.275 9.660 904,196 +0.37(+3.98%)
Mar 27, 2024 9.280 9.355 9.240 9.290 177,027 +0.07(+0.76%)
Mar 26, 2024 9.100 9.230 9.100 9.220 371,190 +0.16(+1.77%)
Mar 25, 2024 9.060 9.170 9.005 9.060 136,715 +0.02(+0.22%)
Mar 22, 2024 8.980 9.060 8.980 9.040 145,551 +0.07(+0.78%)
Mar 21, 2024 9.000 9.060 8.918 8.970 346,204 -0.02(-0.22%)
Mar 20, 2024 8.840 9.050 8.830 8.990 182,993 +0.14(+1.58%)
Mar 19, 2024 8.810 8.910 8.810 8.850 99,950 +0.05(+0.57%)
Mar 18, 2024 8.930 8.950 8.800 8.800 194,479 -0.12(-1.35%)
Mar 15, 2024 8.700 8.930 8.530 8.920 476,377 +0.17(+1.94%)
Mar 14, 2024 8.720 8.770 8.650 8.750 142,985 +0.01(+0.11%)
Mar 13, 2024 8.670 8.740 8.670 8.740 150,711 +0.05(+0.58%)
Mar 12, 2024 8.870 8.900 8.680 8.690 93,040 -0.16(-1.81%)
Mar 11, 2024 8.660 8.885 8.660 8.850 191,050 +0.18(+2.08%)
Mar 08, 2024 8.680 8.750 8.610 8.670 312,949 +0.06(+0.70%)
Mar 07, 2024 8.560 8.680 8.490 8.610 231,045 +0.09(+1.12%)
Mar 06, 2024 8.490 8.520 8.380 8.515 70,257 +0.07(+0.77%)
Mar 05, 2024 8.520 8.520 8.380 8.450 123,677 +0.00(+0.00%)
Mar 04, 2024 8.540 8.560 8.445 8.450 87,131 -0.11(-1.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.