GCM Grosvenor Inc. (GCMG)
NASDAQ: GCMG · Real-Time Price · USD
11.34
-0.15 (-1.31%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.55 | 11.60 | 11.44 | 11.49 | 11.49 | -0.26% | 148,596 |
| Sep 24, 2024 | 11.54 | 11.54 | 11.42 | 11.52 | 11.52 | 0.26% | 132,082 |
| Sep 23, 2024 | 11.30 | 11.52 | 11.24 | 11.49 | 11.49 | 2.22% | 232,384 |
| Sep 20, 2024 | 11.31 | 11.38 | 11.23 | 11.24 | 11.24 | -1.06% | 507,506 |
| Sep 19, 2024 | 11.40 | 11.41 | 11.25 | 11.36 | 11.36 | 0.98% | 225,596 |
| Sep 18, 2024 | 11.46 | 11.50 | 10.74 | 11.25 | 11.25 | -1.75% | 188,320 |
| Sep 17, 2024 | 11.29 | 11.46 | 11.24 | 11.45 | 11.45 | 2.05% | 216,963 |
| Sep 16, 2024 | 11.07 | 11.27 | 11.07 | 11.22 | 11.22 | 1.45% | 308,131 |
| Sep 13, 2024 | 10.94 | 11.08 | 10.77 | 11.06 | 11.06 | 1.84% | 187,171 |
| Sep 12, 2024 | 10.77 | 10.89 | 10.75 | 10.86 | 10.86 | 1.12% | 160,488 |
| Sep 11, 2024 | 10.62 | 10.76 | 10.19 | 10.74 | 10.74 | 0.37% | 130,652 |
| Sep 10, 2024 | 10.72 | 10.78 | 10.04 | 10.70 | 10.70 | 0.09% | 123,998 |
| Sep 9, 2024 | 10.70 | 10.78 | 10.41 | 10.69 | 10.69 | - | 144,923 |
| Sep 6, 2024 | 10.69 | 10.73 | 10.56 | 10.69 | 10.69 | -0.09% | 200,863 |
| Sep 5, 2024 | 10.76 | 10.81 | 10.62 | 10.70 | 10.70 | -0.28% | 158,998 |
| Sep 4, 2024 | 10.67 | 10.76 | 10.60 | 10.73 | 10.73 | 0.19% | 120,019 |
| Sep 3, 2024 | 10.69 | 10.77 | 10.67 | 10.71 | 10.71 | -1.65% | 124,753 |
| Aug 30, 2024 | 10.85 | 10.93 | 10.76 | 10.89 | 10.78 | 0.83% | 79,191 |
| Aug 29, 2024 | 10.78 | 10.87 | 10.71 | 10.80 | 10.69 | 0.37% | 99,850 |
| Aug 28, 2024 | 10.87 | 10.92 | 10.75 | 10.76 | 10.65 | -1.10% | 76,480 |
| Aug 27, 2024 | 10.82 | 10.90 | 10.79 | 10.88 | 10.77 | 0.28% | 85,251 |
| Aug 26, 2024 | 10.94 | 10.98 | 10.82 | 10.85 | 10.74 | -0.18% | 322,919 |
| Aug 23, 2024 | 10.89 | 11.04 | 10.87 | 10.87 | 10.76 | 0.28% | 150,234 |
| Aug 22, 2024 | 10.99 | 11.00 | 10.84 | 10.84 | 10.73 | -0.91% | 88,465 |
| Aug 21, 2024 | 10.91 | 10.97 | 10.85 | 10.94 | 10.83 | 0.83% | 102,014 |
| Aug 20, 2024 | 10.86 | 10.87 | 10.77 | 10.85 | 10.74 | - | 86,921 |
| Aug 19, 2024 | 10.88 | 10.93 | 10.82 | 10.85 | 10.74 | -0.37% | 143,956 |
| Aug 16, 2024 | 10.89 | 11.04 | 10.84 | 10.89 | 10.78 | - | 113,759 |
| Aug 15, 2024 | 10.89 | 10.95 | 10.81 | 10.89 | 10.78 | 1.49% | 216,135 |
| Aug 14, 2024 | 10.68 | 10.74 | 10.53 | 10.73 | 10.62 | 0.75% | 163,267 |
| Aug 13, 2024 | 10.41 | 10.76 | 10.30 | 10.65 | 10.54 | 2.31% | 299,503 |
| Aug 12, 2024 | 10.38 | 10.49 | 10.31 | 10.41 | 10.30 | 0.58% | 92,546 |
| Aug 9, 2024 | 10.34 | 10.38 | 10.22 | 10.35 | 10.25 | 0.68% | 132,942 |
| Aug 8, 2024 | 10.75 | 10.75 | 10.17 | 10.28 | 10.18 | -1.15% | 188,488 |
| Aug 7, 2024 | 10.50 | 10.68 | 10.39 | 10.40 | 10.29 | 0.10% | 170,740 |
| Aug 6, 2024 | 10.31 | 10.41 | 10.21 | 10.39 | 10.28 | 0.78% | 265,973 |
| Aug 5, 2024 | 10.29 | 10.38 | 10.14 | 10.31 | 10.21 | -2.64% | 265,098 |
| Aug 2, 2024 | 10.72 | 10.86 | 10.58 | 10.59 | 10.48 | -3.46% | 448,833 |
| Aug 1, 2024 | 11.11 | 11.18 | 10.89 | 10.97 | 10.86 | -1.44% | 221,390 |
| Jul 31, 2024 | 11.17 | 11.25 | 11.02 | 11.13 | 11.02 | -0.18% | 196,272 |
| Jul 30, 2024 | 11.10 | 11.20 | 11.10 | 11.15 | 11.04 | 1.00% | 276,780 |
| Jul 29, 2024 | 11.47 | 11.47 | 10.99 | 11.04 | 10.93 | - | 185,250 |
| Jul 26, 2024 | 11.19 | 11.19 | 10.96 | 11.04 | 10.93 | -0.27% | 227,507 |
| Jul 25, 2024 | 10.86 | 11.10 | 10.82 | 11.07 | 10.96 | 2.50% | 220,557 |
| Jul 24, 2024 | 10.80 | 10.96 | 10.51 | 10.80 | 10.69 | -0.18% | 215,877 |
| Jul 23, 2024 | 10.78 | 11.05 | 10.77 | 10.82 | 10.71 | 0.28% | 244,475 |
| Jul 22, 2024 | 10.80 | 10.86 | 10.76 | 10.79 | 10.68 | 0.28% | 212,877 |
| Jul 19, 2024 | 10.80 | 10.80 | 10.70 | 10.76 | 10.65 | -0.19% | 82,656 |
| Jul 18, 2024 | 10.78 | 10.86 | 10.75 | 10.78 | 10.67 | -0.09% | 108,464 |
| Jul 17, 2024 | 10.72 | 10.86 | 10.52 | 10.79 | 10.68 | 0.28% | 219,760 |
| Jul 16, 2024 | 10.58 | 10.82 | 10.49 | 10.76 | 10.65 | 2.48% | 555,752 |
| Jul 15, 2024 | 10.43 | 10.59 | 10.38 | 10.50 | 10.39 | 1.25% | 314,309 |
| Jul 12, 2024 | 10.18 | 10.37 | 10.18 | 10.37 | 10.27 | 2.57% | 337,320 |
| Jul 11, 2024 | 10.15 | 10.18 | 10.05 | 10.11 | 10.01 | 1.00% | 215,471 |
| Jul 10, 2024 | 9.80 | 10.02 | 9.78 | 10.01 | 9.91 | 2.56% | 115,916 |
| Jul 9, 2024 | 9.89 | 9.91 | 9.70 | 9.76 | 9.66 | -1.71% | 104,683 |
| Jul 8, 2024 | 9.79 | 9.95 | 9.78 | 9.93 | 9.83 | 2.58% | 137,231 |
| Jul 5, 2024 | 9.75 | 9.76 | 9.66 | 9.68 | 9.58 | -1.12% | 71,089 |
| Jul 3, 2024 | 9.94 | 9.95 | 9.78 | 9.79 | 9.69 | -1.11% | 42,642 |
| Jul 2, 2024 | 9.74 | 9.90 | 9.71 | 9.90 | 9.80 | 2.06% | 54,590 |
| Jul 1, 2024 | 9.77 | 9.84 | 9.58 | 9.70 | 9.60 | -0.61% | 99,751 |
| Jun 28, 2024 | 9.67 | 9.93 | 9.59 | 9.76 | 9.66 | 1.46% | 816,173 |
| Jun 27, 2024 | 9.66 | 9.74 | 9.56 | 9.62 | 9.52 | - | 59,556 |
| Jun 26, 2024 | 9.67 | 9.68 | 9.60 | 9.62 | 9.52 | -0.52% | 72,601 |
| Jun 25, 2024 | 9.65 | 9.67 | 9.56 | 9.67 | 9.57 | 0.10% | 46,579 |
| Jun 24, 2024 | 9.68 | 9.76 | 9.60 | 9.66 | 9.56 | -0.31% | 96,432 |
| Jun 21, 2024 | 9.69 | 9.78 | 9.64 | 9.69 | 9.59 | - | 311,002 |
| Jun 20, 2024 | 9.73 | 9.80 | 9.65 | 9.69 | 9.59 | -0.41% | 63,593 |
| Jun 18, 2024 | 9.64 | 9.76 | 9.63 | 9.73 | 9.63 | 1.14% | 95,245 |
| Jun 17, 2024 | 9.44 | 9.62 | 9.40 | 9.62 | 9.52 | 1.91% | 70,769 |
| Jun 14, 2024 | 9.55 | 9.57 | 9.42 | 9.44 | 9.34 | -1.97% | 110,986 |
| Jun 13, 2024 | 9.77 | 9.77 | 9.61 | 9.63 | 9.53 | -1.63% | 75,273 |
| Jun 12, 2024 | 9.93 | 9.94 | 9.78 | 9.79 | 9.69 | 0.62% | 125,836 |
| Jun 11, 2024 | 9.51 | 9.74 | 9.25 | 9.73 | 9.63 | 1.78% | 116,462 |
| Jun 10, 2024 | 9.59 | 9.60 | 9.51 | 9.56 | 9.46 | -0.73% | 71,583 |
| Jun 7, 2024 | 9.81 | 9.84 | 9.60 | 9.63 | 9.53 | -2.63% | 105,689 |
| Jun 6, 2024 | 10.02 | 10.03 | 9.86 | 9.89 | 9.79 | -1.49% | 56,980 |
| Jun 5, 2024 | 9.93 | 10.08 | 9.92 | 10.04 | 9.94 | 1.83% | 144,139 |
| Jun 4, 2024 | 9.87 | 9.96 | 9.63 | 9.86 | 9.76 | -0.30% | 96,936 |
| Jun 3, 2024 | 9.99 | 10.00 | 9.70 | 9.89 | 9.79 | -1.59% | 148,788 |
| May 31, 2024 | 10.10 | 10.15 | 9.99 | 10.05 | 9.84 | -0.10% | 79,699 |
| May 30, 2024 | 10.06 | 10.08 | 9.82 | 10.06 | 9.85 | 0.50% | 108,673 |
| May 29, 2024 | 10.02 | 10.11 | 9.96 | 10.01 | 9.80 | -1.09% | 169,846 |
| May 28, 2024 | 10.01 | 10.12 | 9.84 | 10.12 | 9.91 | 1.15% | 185,116 |
| May 24, 2024 | 9.87 | 10.01 | 9.78 | 10.01 | 9.79 | 1.88% | 105,090 |
| May 23, 2024 | 9.88 | 9.88 | 9.75 | 9.82 | 9.61 | -0.71% | 102,080 |
| May 22, 2024 | 10.05 | 10.05 | 9.88 | 9.89 | 9.68 | -1.59% | 109,972 |
| May 21, 2024 | 9.83 | 10.05 | 9.83 | 10.05 | 9.84 | 2.13% | 132,530 |
| May 20, 2024 | 9.99 | 9.99 | 9.80 | 9.84 | 9.63 | -1.20% | 85,744 |
| May 17, 2024 | 9.89 | 9.99 | 9.77 | 9.96 | 9.75 | 1.01% | 135,770 |
| May 16, 2024 | 9.88 | 9.90 | 9.71 | 9.86 | 9.65 | -0.40% | 243,301 |
| May 15, 2024 | 9.89 | 9.93 | 9.79 | 9.90 | 9.69 | 0.51% | 268,661 |
| May 14, 2024 | 9.59 | 9.88 | 9.59 | 9.85 | 9.64 | 3.36% | 767,343 |
| May 13, 2024 | 9.60 | 9.67 | 9.40 | 9.53 | 9.33 | -0.73% | 215,431 |
| May 10, 2024 | 9.90 | 9.90 | 9.41 | 9.60 | 9.40 | -3.32% | 370,283 |
| May 9, 2024 | 10.13 | 10.14 | 9.91 | 9.93 | 9.72 | -1.88% | 176,252 |
| May 8, 2024 | 9.79 | 10.20 | 9.73 | 10.12 | 9.91 | 3.27% | 289,425 |
| May 7, 2024 | 9.65 | 9.80 | 9.65 | 9.80 | 9.59 | 0.20% | 108,839 |
| May 6, 2024 | 9.75 | 9.79 | 9.74 | 9.78 | 9.57 | 1.03% | 86,069 |
| May 3, 2024 | 9.71 | 9.71 | 9.60 | 9.68 | 9.48 | 0.62% | 61,270 |