XNAS
Datos históricos de GCM Grosvenor Inc.
GCM Grosvenor Inc. · GCMG
$13.20
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 18:18:39 UTC
- Variación en el periodo
- +15.28%
- Máximo
- US$14.87
- 11 de agosto de 2026
- Mínimo
- US$9.30
- 30 de marzo de 2026
- Volumen medio diario
- 0.6 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.12 | 13.23 | 12.93 | 13.20 | +1.77% | 324,510.701 |
| 8 oct 2026 | 12.82 | 13.05 | 12.82 | 12.97 | +0.62% | 263,316.64 |
| 7 oct 2026 | 13.05 | 13.20 | 12.79 | 12.89 | −2.20% | 386,375.162 |
| 6 oct 2026 | 13.27 | 13.36 | 13.08 | 13.18 | 0.00% | 612,320.532 |
| 5 oct 2026 | 13.21 | 13.21 | 12.93 | 13.18 | +1.00% | 351,698.758 |
| 2 oct 2026 | 13.29 | 13.47 | 13.01 | 13.05 | −0.23% | 434,240.182 |
| 1 oct 2026 | 12.90 | 13.19 | 12.62 | 13.08 | +1.47% | 442,472.869 |
| 30 sep 2026 | 12.89 | 12.99 | 12.74 | 12.89 | +0.70% | 395,772.171 |
| 29 sep 2026 | 13.13 | 13.13 | 12.65 | 12.80 | −0.93% | 375,344.269 |
| 28 sep 2026 | 12.86 | 12.96 | 12.70 | 12.92 | −0.92% | 437,978.175 |
| 25 sep 2026 | 12.70 | 13.05 | 12.67 | 13.04 | +3.25% | 416,098.222 |
| 24 sep 2026 | 12.85 | 12.95 | 12.38 | 12.63 | −2.32% | 1.03 M |
| 23 sep 2026 | 13.12 | 13.21 | 12.86 | 12.93 | −2.27% | 469,055.488 |
| 22 sep 2026 | 13.41 | 13.46 | 12.98 | 13.23 | −0.45% | 470,419.213 |
| 21 sep 2026 | 13.31 | 13.37 | 13.21 | 13.29 | +1.14% | 350,644.705 |
| 18 sep 2026 | 13.00 | 13.16 | 12.76 | 13.14 | +1.62% | 1.69 M |
| 17 sep 2026 | 12.89 | 13.05 | 12.79 | 12.93 | +1.97% | 366,172.444 |
| 16 sep 2026 | 12.91 | 12.91 | 12.46 | 12.68 | −0.63% | 511,130.987 |
| 15 sep 2026 | 12.57 | 12.78 | 12.41 | 12.76 | +0.95% | 519,834.442 |
| 14 sep 2026 | 12.77 | 12.86 | 12.58 | 12.64 | −1.56% | 291,612.874 |
| 11 sep 2026 | 12.97 | 13.12 | 12.72 | 12.84 | +0.47% | 303,730.238 |
| 10 sep 2026 | 12.83 | 12.95 | 12.70 | 12.78 | −0.93% | 257,455.177 |
| 9 sep 2026 | 13.09 | 13.12 | 12.86 | 12.90 | −2.12% | 349,441.018 |
| 8 sep 2026 | 13.19 | 13.31 | 13.09 | 13.18 | −0.68% | 247,804.499 |
| 4 sep 2026 | 13.15 | 13.38 | 13.04 | 13.27 | −0.60% | 309,391.735 |
| 3 sep 2026 | 13.27 | 13.39 | 13.02 | 13.35 | +2.06% | 443,600.701 |
| 2 sep 2026 | 13.32 | 13.46 | 13.05 | 13.08 | −1.65% | 592,527.101 |
| 1 sep 2026 | 13.51 | 13.57 | 13.21 | 13.30 | −3.55% | 354,029.555 |
| 31 ago 2026 | 13.70 | 13.87 | 13.55 | 13.79 | +0.51% | 473,163.411 |
| 28 ago 2026 | 13.88 | 13.94 | 13.71 | 13.72 | +0.29% | 864,053.271 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.