Stockscreener 앱 받기
10.65
3.88%
-0.43
시간 외 거래:
10.65
Gcm Grosvenor Inc 주식 (GCMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $11.17 | $10.59 | $0.58 | 229,153.0 | -3.88% |
| 2026-05-14 | $11.22 | $10.79 | $0.435 | 495,637.0 | +1.93% |
| 2026-05-13 | $11.22 | $10.80 | $0.415 | 539,983.0 | -2.86% |
| 2026-05-12 | $11.34 | $10.87 | $0.475 | 468,762.0 | -1.50% |
| 2026-05-11 | $11.65 | $11.25 | $0.40 | 478,692.0 | +0.00% |
| 2026-05-08 | $11.44 | $10.66 | $0.78 | 461,726.0 | +1.79% |
| 2026-05-07 | $11.39 | $10.76 | $0.63 | 671,711.0 | -1.06% |
| 2026-05-06 | $11.57 | $11.23 | $0.34 | 430,684.0 | +0.18% |
| 2026-05-05 | $11.33 | $11.02 | $0.3075 | 338,760.0 | +1.81% |
| 2026-05-04 | $11.19 | $10.87 | $0.315 | 301,101.0 | +1.10% |
| 2026-05-01 | $11.08 | $10.88 | $0.20 | 326,402.0 | +0.18% |
| 2026-04-30 | $10.99 | $10.34 | $0.65 | 261,700.0 | +1.87% |
| 2026-04-29 | $10.85 | $10.64 | $0.21 | 306,073.0 | -1.65% |
| 2026-04-28 | $11.03 | $10.74 | $0.29 | 263,695.0 | +0.74% |
| 2026-04-27 | $10.99 | $10.66 | $0.33 | 511,274.0 | +0.19% |
| 2026-04-24 | $10.90 | $10.68 | $0.2189 | 282,428.0 | -0.09% |
| 2026-04-23 | $11.09 | $10.59 | $0.5004 | 254,219.0 | -0.37% |
| 2026-04-22 | $11.01 | $10.59 | $0.42 | 244,777.0 | +0.37% |
| 2026-04-21 | $11.17 | $10.79 | $0.385 | 272,549.0 | -1.19% |
| 2026-04-20 | $10.99 | $10.75 | $0.245 | 207,149.0 | +0.00% |
Gcm Grosvenor Inc 주식 (GCMG) 연도별 가격 이력
이 심층 분석에서는 Gcm Grosvenor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GCMG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gcm Grosvenor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gcm Grosvenor Inc 주식 (GCMG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $11.65 | $10.59 | $1.06 | 4,971,764.0 | -2.47% |
| 2026-04 | $11.17 | $9.42 | $1.75 | 8,028,706.0 | +11.43% |
| 2026-03 | $11.96 | $9.30 | $2.66 | 17,507,487.0 | -15.37% |
| 2026-02 | $12.36 | $9.86 | $2.50 | 13,542,889.0 | +2.30% |
| 2026-01 | $11.98 | $11.09 | $0.89 | 9,332,233.0 | +0.00% |
Gcm Grosvenor Inc 주식 (GCMG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.80 | $10.46 | $1.34 | 13,742,922.0 | +3.92% |
| 2025-11 | $11.73 | $10.23 | $1.50 | 19,255,023.0 | -4.60% |
| 2025-10 | $12.03 | $11.42 | $0.61 | 17,544,112.0 | -4.64% |
| 2025-09 | $13.22 | $11.88 | $1.34 | 13,591,525.0 | -6.87% |
| 2025-08 | $13.18 | $11.56 | $1.62 | 12,191,239.0 | +9.92% |
| 2025-07 | $12.29 | $11.41 | $0.88 | 9,221,262.0 | +1.99% |
| 2025-06 | $12.75 | $11.30 | $1.45 | 11,647,055.0 | -8.33% |
| 2025-05 | $12.92 | $12.02 | $0.90 | 9,383,473.0 | +0.56% |
| 2025-04 | $13.40 | $11.92 | $1.48 | 9,419,354.0 | -5.22% |
| 2025-03 | $14.18 | $12.48 | $1.70 | 7,844,970.0 | -6.30% |
| 2025-02 | $14.48 | $13.23 | $1.25 | 7,730,587.0 | +4.44% |
| 2025-01 | $13.67 | $12.30 | $1.37 | 7,197,981.0 | +10.19% |
Gcm Grosvenor Inc 주식 (GCMG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.55 | $11.66 | $0.89 | 5,271,530.0 | +0.24% |
| 2024-11 | $12.58 | $10.91 | $1.67 | 6,957,857.0 | +7.54% |
| 2024-10 | $11.90 | $11.02 | $0.88 | 3,751,683.0 | +1.94% |
| 2024-09 | $11.60 | $10.04 | $1.56 | 3,571,020.0 | +3.95% |
| 2024-08 | $11.18 | $10.14 | $1.04 | 3,756,944.0 | -2.16% |
| 2024-07 | $11.47 | $9.58 | $1.89 | 4,111,028.0 | +14.04% |
| 2024-06 | $10.07 | $9.25 | $0.825 | 2,535,385.0 | -2.89% |
| 2024-05 | $10.20 | $9.35 | $0.85 | 3,956,411.0 | +6.46% |
| 2024-04 | $9.70 | $8.88 | $0.8199 | 2,504,999.0 | -2.28% |
| 2024-03 | $9.67 | $8.38 | $1.29 | 4,944,582.0 | +14.05% |
| 2024-02 | $8.98 | $8.05 | $0.93 | 4,492,184.0 | -2.53% |
| 2024-01 | $8.99 | $8.44 | $0.55 | 2,779,512.0 | -3.01% |
0.94%
자본화:
|
볼륨(24시간):