Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GCM Grosvenor Inc. - Warrant (NQ: GCMGW )

1.280 +0.010 (+0.79%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 26, 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 (%)
Dec 24, 2024 1.150 1.280 1.150 1.270 99,111 +0.14(+12.39%)
Dec 23, 2024 1.080 1.160 1.055 1.130 23,761 +0.21(+22.83%)
Dec 20, 2024 0.9100 0.9600 0.9000 0.9200 4,207 -0.08(-8.00%)
Dec 19, 2024 0.9234 1.000 0.9100 1.000 6,301 +0.08(+8.70%)
Dec 18, 2024 1.150 1.150 0.9064 0.9200 19,649 -0.30(-24.59%)
Dec 17, 2024 1.250 1.250 1.220 1.220 725 -0.03(-2.40%)
Dec 16, 2024 1.300 1.317 1.250 1.250 1,178 -0.01(-0.79%)
Dec 13, 2024 1.251 1.300 1.251 1.260 3,581 +0.06(+5.00%)
Dec 12, 2024 1.311 1.325 1.180 1.200 9,112 -0.04(-3.23%)
Dec 11, 2024 1.140 1.310 1.140 1.240 36,051 +0.05(+4.33%)
Dec 10, 2024 1.218 1.220 1.188 1.188 2,100 +0.04(+3.35%)
Dec 09, 2024 1.235 1.235 1.150 1.150 3,701 -0.11(-8.49%)
Dec 06, 2024 1.310 1.310 1.180 1.257 12,098 -0.05(-4.07%)
Dec 05, 2024 1.300 1.380 1.270 1.310 211,282 +0.07(+5.65%)
Dec 04, 2024 1.260 1.270 1.160 1.240 75,601 -0.01(-0.80%)
Dec 03, 2024 1.140 1.360 1.140 1.250 40,329 +0.11(+9.65%)
Dec 02, 2024 1.158 1.265 1.100 1.140 499,516 -0.26(-18.57%)
Nov 29, 2024 1.260 1.400 1.210 1.400 1,407 +0.14(+11.11%)
Nov 27, 2024 1.310 1.320 1.260 1.260 82,408 -0.03(-2.33%)
Nov 26, 2024 1.290 1.370 1.130 1.290 682,316 +0.08(+6.61%)
Nov 25, 2024 1.250 1.250 1.180 1.210 79,480 +0.02(+1.68%)
Nov 22, 2024 1.180 1.230 1.140 1.190 96,601 +0.09(+8.18%)
Nov 21, 2024 1.220 1.400 1.100 1.100 967,454 -0.08(-6.78%)
Nov 20, 2024 1.070 1.300 1.070 1.180 152,843 +0.10(+9.26%)
Nov 19, 2024 1.000 1.080 1.000 1.080 1,302 +0.10(+10.20%)
Nov 18, 2024 0.9500 1.000 0.9000 0.9800 60,402 +0.03(+2.62%)
Nov 15, 2024 0.9000 0.9862 0.8900 0.9550 112,936 +0.10(+11.34%)
Nov 14, 2024 0.8555 0.9246 0.8400 0.8577 43,582 -0.00(-0.27%)
Nov 13, 2024 0.9900 0.9900 0.8392 0.8600 11,247 -0.14(-14.00%)
Nov 12, 2024 0.4000 1.000 0.4000 1.000 57,942 +0.11(+12.36%)
Nov 11, 2024 0.8700 1.090 0.7990 0.8900 81,666 -0.31(-25.83%)
Nov 08, 2024 1.220 1.220 1.200 1.200 3,205 +0.01(+0.84%)
Nov 07, 2024 1.200 1.300 1.130 1.190 45,700 -0.01(-0.83%)
Nov 06, 2024 1.050 1.230 1.050 1.200 61,790 +0.15(+14.29%)
Nov 05, 2024 1.050 1.050 1.050 1.050 110 +0.10(+10.53%)
Nov 04, 2024 0.8701 1.000 0.8701 0.9500 61,402 +0.00(+0.00%)
Oct 31, 2024 0.9500 0 -0.02(-2.06%)
Oct 30, 2024 0.9700 0.9800 0.9700 0.9700 2,559 -0.03(-3.00%)
Oct 29, 2024 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Oct 28, 2024 0.9500 1.050 0.9500 1.000 7,185 +0.00(+0.00%)
Oct 25, 2024 1.000 1.000 1.000 1.000 100 -0.02(-1.96%)
Oct 24, 2024 0.9500 1.030 0.9500 1.020 15,814 +0.04(+4.09%)
Oct 22, 2024 0.9799 0 +0.08(+8.88%)
Oct 21, 2024 0.8600 0.9875 0.8600 0.9000 15,801 +0.04(+4.65%)
Oct 18, 2024 0.9400 0.9500 0.8600 0.8600 23,986 +0.01(+1.18%)
Oct 17, 2024 0.9000 0.9500 0.8300 0.8500 116,415 -0.13(-13.27%)
Oct 16, 2024 0.8800 1.030 0.8800 0.9800 8,923 +0.13(+15.29%)
Oct 15, 2024 0.8300 0.9000 0.7800 0.8500 14,206 -0.03(-3.41%)
Oct 11, 2024 0.8800 8 -0.02(-2.22%)
Oct 09, 2024 0.9000 0 -0.02(-2.17%)
Oct 08, 2024 0.9200 0.9200 0.9200 0.9200 201 -0.03(-3.16%)
Oct 07, 2024 0.9500 0.9500 0.9500 0.9500 129 -0.02(-2.06%)
Oct 04, 2024 0.9700 0.9700 0.9700 0.9700 101 +0.04(+4.30%)
Oct 03, 2024 0.9300 0.9300 0.9300 0.9300 100 -0.07(-7.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.