Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

GCM Grosvenor Inc. - Warrant (NQ: GCMGW )

1.270 +0.140 (+12.39%)

Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

GCM Grosvenor Inc. - Warrant (NQ: GCMGW )

Historical Prices