GCM Grosvenor, Inc. Class A GCMG
NASDAQ · Vereinigte Staaten · Finanzen
$12,83-0,06 (-0,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,81 | -0,62 % | $12,90 | $13,19 | $12,62 | 111,76K |
| 2026-09-30 | $12,89 | +0,70 % | $12,89 | $12,99 | $12,74 | 395,80K |
| 2026-09-29 | $12,80 | -0,93 % | $13,13 | $13,13 | $12,65 | 375,30K |
| 2026-09-28 | $12,92 | -0,92 % | $12,86 | $12,96 | $12,70 | 436,20K |
| 2026-09-25 | $13,04 | +3,25 % | $12,70 | $13,05 | $12,67 | 416,10K |
| 2026-09-24 | $12,63 | -2,32 % | $12,85 | $12,95 | $12,38 | 1,03M |
| 2026-09-23 | $12,93 | -2,27 % | $13,12 | $13,21 | $12,86 | 469,10K |
| 2026-09-22 | $13,23 | -0,45 % | $13,41 | $13,46 | $12,98 | 470,40K |
| 2026-09-21 | $13,29 | +1,14 % | $13,31 | $13,37 | $13,21 | 350,60K |
| 2026-09-18 | $13,14 | +1,62 % | $13,00 | $13,16 | $12,76 | 1,69M |
| 2026-09-17 | $12,93 | +1,97 % | $12,89 | $13,05 | $12,79 | 366,20K |
| 2026-09-16 | $12,68 | -0,63 % | $12,91 | $12,91 | $12,45 | 511,10K |
| 2026-09-15 | $12,76 | +0,95 % | $12,57 | $12,78 | $12,41 | 519,80K |
| 2026-09-14 | $12,64 | -1,56 % | $12,77 | $12,86 | $12,58 | 291,60K |
| 2026-09-11 | $12,84 | +0,47 % | $12,97 | $13,11 | $12,72 | 303,70K |
| 2026-09-10 | $12,78 | -0,93 % | $12,83 | $12,94 | $12,70 | 257,50K |
| 2026-09-09 | $12,90 | -2,12 % | $13,09 | $13,12 | $12,86 | 349,40K |
| 2026-09-08 | $13,18 | -0,68 % | $13,19 | $13,31 | $13,09 | 247,80K |
| 2026-09-04 | $13,27 | -0,60 % | $13,15 | $13,38 | $13,04 | 309,40K |
| 2026-09-03 | $13,35 | +2,06 % | $13,27 | $13,39 | $13,02 | 443,60K |
| 2026-09-02 | $13,08 | -1,65 % | $13,32 | $13,46 | $13,05 | 592,50K |
| 2026-09-01 | $13,30 | -3,55 % | $13,51 | $13,57 | $13,21 | 354,00K |
| 2026-08-31 | $13,79 | +0,51 % | $13,70 | $13,87 | $13,55 | 473,20K |
| 2026-08-28 | $13,72 | +0,29 % | $13,88 | $13,94 | $13,71 | 864,10K |
| 2026-08-27 | $13,68 | +0,88 % | $13,51 | $13,72 | $13,34 | 489,20K |
| 2026-08-26 | $13,56 | +0,30 % | $13,45 | $13,60 | $13,31 | 220,40K |
| 2026-08-25 | $13,52 | -0,95 % | $13,66 | $13,70 | $13,35 | 302,60K |
| 2026-08-24 | $13,65 | -0,58 % | $13,70 | $13,89 | $13,58 | 266,30K |
| 2026-08-21 | $13,73 | +1,93 % | $13,60 | $13,81 | $13,60 | 800,40K |
| 2026-08-20 | $13,47 | -2,25 % | $13,78 | $13,80 | $13,45 | 254,00K |
| 2026-08-19 | $13,78 | +0,88 % | $13,76 | $13,94 | $13,68 | 453,90K |
| 2026-08-18 | $13,66 | -0,29 % | $13,69 | $13,85 | $13,45 | 252,50K |
| 2026-08-17 | $13,70 | -1,15 % | $13,74 | $13,88 | $13,63 | 373,90K |
| 2026-08-14 | $13,86 | -1,35 % | $14,02 | $14,05 | $13,77 | 407,60K |
| 2026-08-13 | $14,05 | +0,93 % | $13,90 | $14,05 | $13,65 | 893,60K |
| 2026-08-12 | $13,92 | -0,43 % | $14,07 | $14,09 | $13,69 | 380,80K |
| 2026-08-11 | $13,98 | +1,16 % | $14,07 | $14,87 | $13,93 | 972,60K |
| 2026-08-10 | $13,82 | +1,77 % | $13,81 | $14,06 | $13,53 | 463,70K |
| 2026-08-07 | $13,58 | +0,74 % | $13,53 | $13,73 | $13,51 | 308,50K |
| 2026-08-06 | $13,48 | +0,37 % | $13,51 | $13,56 | $13,35 | 303,10K |
| 2026-08-05 | $13,43 | -0,67 % | $13,69 | $13,76 | $13,28 | 426,30K |
| 2026-08-04 | $13,52 | +2,66 % | $13,30 | $13,56 | $13,29 | 465,00K |
| 2026-08-03 | $13,17 | +5,53 % | $12,60 | $13,29 | $12,60 | 648,80K |
| 2026-07-31 | $12,48 | +0,40 % | $12,42 | $12,53 | $12,27 | 314,30K |
| 2026-07-30 | $12,43 | +1,89 % | $12,37 | $12,53 | $12,14 | 404,70K |
| 2026-07-29 | $12,20 | -1,13 % | $12,23 | $12,38 | $12,11 | 406,10K |
| 2026-07-28 | $12,34 | -1,44 % | $12,59 | $12,63 | $12,33 | 240,20K |
| 2026-07-27 | $12,52 | +2,62 % | $12,21 | $12,61 | $12,09 | 407,20K |
| 2026-07-24 | $12,20 | +3,48 % | $11,88 | $12,25 | $11,79 | 456,20K |
| 2026-07-23 | $11,79 | -1,67 % | $11,80 | $11,88 | $11,63 | 1,02M |
| 2026-07-22 | $11,99 | -5,40 % | $12,65 | $12,76 | $11,76 | 675,90K |
| 2026-07-21 | $12,68 | -0,98 % | $12,78 | $12,95 | $12,68 | 416,80K |
| 2026-07-20 | $12,80 | -0,78 % | $12,93 | $12,94 | $12,49 | 900,70K |
| 2026-07-17 | $12,90 | -4,44 % | $13,16 | $13,37 | $12,74 | 1,25M |
| 2026-07-16 | $13,50 | -1,68 % | $13,73 | $13,95 | $13,47 | 1,02M |
| 2026-07-15 | $13,73 | -0,58 % | $13,91 | $14,38 | $13,71 | 701,30K |
| 2026-07-14 | $13,81 | +1,54 % | $13,58 | $13,84 | $13,38 | 576,30K |
| 2026-07-13 | $13,60 | -0,58 % | $13,73 | $13,82 | $13,45 | 344,90K |
| 2026-07-10 | $13,68 | -0,44 % | $13,76 | $13,95 | $13,57 | 308,40K |
| 2026-07-09 | $13,74 | +2,16 % | $13,45 | $13,78 | $13,40 | 277,50K |
| 2026-07-08 | $13,45 | +0,67 % | $13,34 | $13,52 | $13,26 | 371,60K |
| 2026-07-07 | $13,36 | -1,84 % | $13,63 | $13,69 | $13,31 | 311,40K |
| 2026-07-06 | $13,61 | +5,42 % | $12,97 | $13,80 | $12,94 | 472,40K |
| 2026-07-02 | $12,91 | +1,57 % | $12,87 | $12,98 | $12,72 | 318,20K |
| 2026-07-01 | $12,71 | +3,33 % | $12,35 | $12,80 | $12,31 | 539,50K |
| 2026-06-30 | $12,30 | +0,90 % | $12,19 | $12,45 | $12,10 | 440,90K |
| 2026-06-29 | $12,19 | -1,22 % | $12,28 | $12,33 | $11,72 | 647,30K |
| 2026-06-26 | $12,34 | +0,73 % | $12,27 | $12,45 | $12,12 | 1,74M |
| 2026-06-25 | $12,25 | -0,08 % | $12,38 | $12,52 | $12,21 | 449,30K |
| 2026-06-24 | $12,26 | -0,08 % | $12,27 | $12,50 | $12,10 | 494,80K |
| 2026-06-23 | $12,27 | +1,15 % | $12,06 | $12,30 | $11,98 | 641,00K |
| 2026-06-22 | $12,13 | +0,66 % | $12,11 | $12,33 | $12,00 | 357,70K |
| 2026-06-18 | $12,05 | +3,43 % | $11,81 | $12,08 | $11,61 | 952,70K |
| 2026-06-17 | $11,65 | -0,26 % | $11,61 | $11,86 | $11,60 | 437,90K |
| 2026-06-16 | $11,68 | +2,37 % | $11,36 | $12,06 | $11,33 | 517,30K |
| 2026-06-15 | $11,41 | +0,53 % | $11,40 | $11,52 | $11,28 | 416,50K |
| 2026-06-12 | $11,35 | 0,00 % | $11,40 | $11,54 | $11,31 | 419,20K |
| 2026-06-11 | $11,35 | +1,07 % | $11,29 | $11,43 | $11,06 | 381,30K |
| 2026-06-10 | $11,23 | -0,80 % | $11,34 | $11,41 | $11,17 | 566,80K |
| 2026-06-09 | $11,32 | +4,33 % | $10,91 | $11,33 | $10,75 | 694,60K |
| 2026-06-08 | $10,85 | +1,31 % | $10,73 | $10,90 | $10,70 | 535,90K |
| 2026-06-05 | $10,71 | +0,47 % | $10,51 | $10,74 | $10,40 | 533,80K |
| 2026-06-04 | $10,66 | +6,81 % | $10,12 | $10,81 | $10,12 | 665,40K |
| 2026-06-03 | $9,98 | -5,04 % | $10,38 | $10,38 | $9,84 | 543,20K |
| 2026-06-02 | $10,51 | -2,23 % | $10,75 | $10,77 | $10,50 | 391,30K |
| 2026-06-01 | $10,75 | +1,13 % | $10,43 | $10,82 | $10,43 | 394,30K |
| 2026-05-29 | $10,63 | -1,30 % | $10,74 | $10,83 | $10,60 | 283,00K |
| 2026-05-28 | $10,77 | -0,19 % | $10,63 | $10,82 | $10,63 | 242,60K |
| 2026-05-27 | $10,79 | -0,92 % | $10,80 | $11,10 | $10,76 | 236,30K |
| 2026-05-26 | $10,89 | +3,12 % | $10,85 | $10,97 | $10,51 | 364,30K |