GCM Grosvenor Inc. Class A Common Stockのデータ

GCM Grosvenor Inc. Class A Common Stockの基本情報

名前 GCM Grosvenor Inc. Class A Common Stock
ティッカー GCMG
国 United States
上場年 nan
セクター Finance

GCM Grosvenor Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.48 13.01 13.48 13.18 101500.0 13.18
2021-02-12 13.54 13.15 13.4 13.33 133000.0 13.33
2021-02-11 13.66 13.03 13.66 13.44 193100.0 13.44
2021-02-10 13.65 13.22 13.47 13.6 266900.0 13.6
2021-02-09 13.5 13.17 13.35 13.44 332500.0 13.44
2021-02-08 13.5 13.23 13.3 13.36 71800.0 13.36
2021-02-05 13.52 12.71 13.07 13.38 207700.0 13.38
2021-02-04 13.09 12.71 12.71 12.99 44700.0 12.99
2021-02-03 13.4 12.92 13.16 13.09 99800.0 13.09
2021-02-02 13.69 12.93 13.33 13.2 127000.0 13.2
2021-02-01 13.27 12.85 13.03 13.23 237800.0 13.23
2021-01-29 13.51 12.36 12.93 12.96 235300.0 12.96
2021-01-28 13.31 12.35 12.62 12.96 231300.0 12.96
2021-01-27 13.8 12.75 13.45 12.75 482900.0 12.75
2021-01-26 13.65 13.03 13.28 13.62 687200.0 13.62
2021-01-25 13.48 12.76 13.26 13.3 234700.0 13.3
2021-01-22 13.45 13.11 13.28 13.39 145900.0 13.39
2021-01-21 13.55 13.06 13.4 13.33 282500.0 13.33
2021-01-20 13.52 13.15 13.15 13.41 636400.0 13.41
2021-01-19 13.6 13.02 13.37 13.09 289200.0 13.09
2021-01-15 13.6 13.1 13.47 13.25 269900.0 13.25
2021-01-14 13.54 12.95 13.35 13.34 336800.0 13.34
2021-01-13 13.99 12.24 12.24 13.14 772600.0 13.14
2021-01-12 13.93 13.24 13.47 13.36 366900.0 13.36
2021-01-11 13.51 12.9 12.96 13.4 608000.0 13.4
2021-01-08 13.3 12.5 12.88 13.25 717100.0 13.25
2021-01-07 13.4 11.76 12.83 12.8 2390200.0 12.8
2021-01-06 13.14 12.1 12.67 12.9 1013500.0 12.9
2021-01-05 12.96 12.28 12.28 12.62 189300.0 12.62
2021-01-04 13.46 12.02 13.35 12.27 218400.0 12.27
2020-12-31 13.35 13.1 13.21 13.32 417000.0 13.32
2020-12-30 13.85 13.12 13.83 13.25 545700.0 13.25
2020-12-29 13.98 13.29 13.64 13.84 2945200.0 13.84
2020-12-28 13.81 13.25 13.6 13.7 671200.0 13.7
2020-12-24 13.81 12.28 13.59 13.6 570900.0 13.6
2020-12-23 13.66 13.1 13.51 13.51 913400.0 13.51
2020-12-22 14.17 12.7 12.75 13.66 2732100.0 13.66
2020-12-21 12.87 12.17 12.59 12.87 3246300.0 12.87
2020-12-18 13.53 12.04 12.75 12.69 5242300.0 12.69
2020-12-17 13.34 12.06 13.08 12.64 3776800.0 12.64
2020-12-16 12.87 11.64 12.74 12.14 3788200.0 12.14
2020-12-15 13.38 12.62 13.38 12.79 1287600.0 12.79
2020-12-14 14.73 12.89 13.97 13.73 1689400.0 13.73
2020-12-11 15.36 12.82 14.36 13.93 1634000.0 13.93
2020-12-10 14.42 12.75 13.25 14.07 1313200.0 14.07
2020-12-09 14.16 12.47 12.5 13.33 2281400.0 13.33
2020-12-08 12.7 11.07 11.75 12.5 993600.0 12.5
2020-12-07 12.6 10.68 10.78 12.24 3053400.0 12.24
2020-12-04 10.67 10.14 10.33 10.67 506700.0 10.67
2020-12-03 10.47 9.75 10.24 10.43 829300.0 10.43
2020-12-02 10.39 9.06 9.58 10.21 560800.0 10.21
2020-12-01 9.51 9.0 9.49 9.51 687600.0 9.51
2020-11-30 9.81 9.1 9.62 9.5 662500.0 9.5
2020-11-27 9.73 9.3 9.57 9.5 27200.0 9.5
2020-11-25 10.31 9.48 10.31 9.6 269100.0 9.6
2020-11-24 10.89 9.66 10.19 9.89 322700.0 9.89
2020-11-23 10.88 9.67 10.15 9.94 240100.0 9.94
2020-11-20 11.54 9.29 11.54 10.0 350500.0 10.0
2020-11-19 11.06 10.37 10.57 10.6 373800.0 10.6
2020-11-18 11.94 10.18 11.94 10.9 269600.0 10.9
2020-08-17 10.38 10.32 10.33 10.33 85300.0 10.33
2020-08-14 10.38 10.2 10.37 10.33 66800.0 10.33
2020-08-13 10.44 10.34 10.35 10.38 695500.0 10.38
2020-08-12 10.39 10.34 10.37 10.35 80500.0 10.35
2020-08-11 10.4 10.34 10.38 10.39 379100.0 10.39
2020-08-10 10.4 10.33 10.37 10.37 150800.0 10.37
2020-08-07 10.45 10.35 10.4 10.42 140300.0 10.42
2020-08-06 10.45 10.33 10.35 10.35 140200.0 10.35
2020-08-05 10.45 10.31 10.41 10.35 346800.0 10.35
2020-08-04 10.47 10.36 10.44 10.44 1429800.0 10.44
2020-08-03 10.44 10.3 10.36 10.43 1782600.0 10.43
2020-07-31 10.78 10.41 10.78 10.45 299300.0 10.45
2020-07-30 11.01 10.6 10.93 10.6 505200.0 10.6
2020-07-29 11.15 10.9 10.95 11.15 167100.0 11.15
2020-07-28 11.02 10.94 11.01 11.0 91200.0 11.0
2020-07-27 11.45 10.87 11.27 11.02 241800.0 11.02
2020-07-24 11.3 11.12 11.3 11.26 201000.0 11.26
2020-07-23 11.49 10.94 11.09 11.25 662200.0 11.25
2020-07-22 11.09 11.0 11.05 11.01 56100.0 11.01
2020-07-21 11.15 11.0 11.05 11.09 146300.0 11.09
2020-07-20 11.14 10.96 11.1 11.07 132500.0 11.07
2020-07-17 11.19 10.93 11.14 11.09 242500.0 11.09
2020-07-16 11.0 10.75 10.86 10.99 155900.0 10.99
2020-07-15 11.25 10.78 10.78 10.9 258600.0 10.9
2020-07-14 10.99 10.75 10.75 10.83 167500.0 10.83
2020-07-13 11.45 10.75 11.4 10.95 233900.0 10.95
2020-07-10 12.1 10.99 11.0 11.26 690000.0 11.26
2020-07-09 10.99 10.66 10.76 10.89 201600.0 10.89
2020-07-08 10.84 10.72 10.8 10.81 31700.0 10.81
2020-07-07 10.9 10.79 10.9 10.84 244300.0 10.84
2020-07-06 11.1 10.85 11.05 10.9 155600.0 10.9
2020-07-02 10.86 10.66 10.86 10.85 136700.0 10.85
2020-07-01 10.91 10.75 10.91 10.8 379300.0 10.8
2020-06-30 10.92 10.66 10.7 10.85 676800.0 10.85
2020-06-29 10.7 10.55 10.7 10.68 21900.0 10.68
2020-06-26 10.7 10.5 10.7 10.5 45600.0 10.5
2020-06-25 10.7 10.51 10.7 10.65 353900.0 10.65
2020-06-24 10.7 10.51 10.51 10.69 93700.0 10.69
2020-06-23 10.58 10.5 10.55 10.5 150500.0 10.5
2020-06-22 10.75 10.4 10.62 10.55 61600.0 10.55
2020-06-19 10.58 10.43 10.5 10.49 63600.0 10.49
2020-06-18 10.66 10.41 10.49 10.55 269700.0 10.55
2020-06-17 10.45 10.4 10.45 10.45 561700.0 10.45
2020-06-16 10.5 10.38 10.4 10.38 403000.0 10.38
2020-06-15 10.43 10.36 10.39 10.39 77400.0 10.39
2020-06-12 10.5 10.36 10.5 10.38 5500.0 10.38
2020-06-11 10.39 10.35 10.35 10.39 12200.0 10.39
2020-06-10 10.39 10.35 10.35 10.39 587900.0 10.39
2020-06-09 10.4 10.35 10.39 10.35 630700.0 10.35
2020-06-08 10.85 10.38 10.38 10.4 139400.0 10.4
2020-06-05 10.56 10.29 10.29 10.4 957100.0 10.4
2020-06-04 10.37 10.34 10.37 10.36 307200.0 10.36
2020-06-03 10.37 10.32 10.35 10.36 1034900.0 10.36
2020-06-02 10.39 10.32 10.39 10.38 17000.0 10.38
2020-06-01 10.66 10.32 10.52 10.35 272200.0 10.35
2020-05-29 10.68 10.27 10.34 10.35 67100.0 10.35
2020-05-28 10.32 10.32 10.32 10.32 10400.0 10.32
2020-05-27 10.31 10.31 10.31 10.31 1000.0 10.31
2020-05-26 10.34 10.34 10.34 10.34 0.0 10.34
2020-05-22 10.34 10.34 10.34 10.34 0.0 10.34
2020-05-21 10.34 10.3 10.3 10.34 3300.0 10.34
2020-05-20 10.27 10.27 10.27 10.27 0.0 10.27