Stockscreener 앱 받기
11.51
0.12%
0.014
Gcm Grosvenor Inc 주식 (GCMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $11.57 | $11.48 | $0.09 | 202,913.0 | +0.13% |
| 2025-11-03 | $11.53 | $11.49 | $0.04 | 505,329.0 | -0.09% |
| 2025-10-31 | $11.56 | $11.49 | $0.075 | 631,978.0 | -0.35% |
| 2025-10-30 | $11.60 | $11.48 | $0.115 | 839,961.0 | +0.00% |
| 2025-10-29 | $11.66 | $11.53 | $0.135 | 757,091.0 | -0.52% |
| 2025-10-28 | $11.75 | $11.61 | $0.14 | 459,309.0 | -0.77% |
| 2025-10-27 | $11.76 | $11.65 | $0.10 | 955,251.0 | -0.09% |
| 2025-10-24 | $11.76 | $11.69 | $0.0748 | 591,509.0 | +0.43% |
| 2025-10-23 | $11.76 | $11.65 | $0.11 | 624,234.0 | -0.68% |
| 2025-10-22 | $11.77 | $11.69 | $0.085 | 786,077.0 | +0.51% |
| 2025-10-21 | $11.77 | $11.57 | $0.1975 | 854,326.0 | +0.60% |
| 2025-10-20 | $11.64 | $11.53 | $0.115 | 778,752.0 | +1.04% |
| 2025-10-17 | $11.51 | $11.45 | $0.06 | 830,493.0 | +0.00% |
| 2025-10-16 | $11.61 | $11.43 | $0.18 | 1,301,214.0 | -0.95% |
| 2025-10-15 | $11.76 | $11.48 | $0.27 | 876,506.0 | +0.43% |
| 2025-10-14 | $11.65 | $11.45 | $0.205 | 574,649.0 | +0.61% |
| 2025-10-13 | $11.57 | $11.42 | $0.15 | 550,660.0 | +0.26% |
| 2025-10-10 | $11.62 | $11.42 | $0.20 | 706,345.0 | -1.12% |
| 2025-10-09 | $11.64 | $11.51 | $0.135 | 608,717.0 | -0.43% |
| 2025-10-08 | $11.77 | $11.54 | $0.2226 | 860,291.0 | -1.11% |
| 2025-10-07 | $11.94 | $11.71 | $0.23 | 572,053.0 | -1.34% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $11.57 | $11.48 | $0.09 | 708,242.0 | +0.04% |
| 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% |
Gcm Grosvenor Inc 주식 (GCMG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.20 | $8.04 | $1.16 | 4,761,482.0 | +11.03% |
| 2023-11 | $8.93 | $7.75 | $1.18 | 4,360,431.0 | +0.25% |
| 2023-10 | $8.12 | $7.52 | $0.60 | 2,748,421.0 | +3.74% |
| 2023-09 | $8.05 | $7.47 | $0.58 | 2,283,937.0 | +0.00% |
0.22%
6.03%
자본화:
|
볼륨(24시간):