GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	11.57	11.67	11.53	11.55	11.55	-0.52%	758,492
Oct 28, 2025	11.71	11.75	11.61	11.61	11.61	-0.77%	460,135
Oct 27, 2025	11.71	11.76	11.66	11.70	11.70	-0.09%	955,738
Oct 24, 2025	11.69	11.76	11.69	11.71	11.71	0.43%	591,739
Oct 23, 2025	11.75	11.76	11.65	11.66	11.66	-0.68%	624,234
Oct 22, 2025	11.72	11.77	11.69	11.74	11.74	0.51%	786,703
Oct 21, 2025	11.57	11.77	11.57	11.68	11.68	0.60%	854,326
Oct 20, 2025	11.53	11.64	11.53	11.61	11.61	1.04%	778,752
Oct 17, 2025	11.49	11.51	11.45	11.49	11.49	-	830,493
Oct 16, 2025	11.61	11.61	11.43	11.49	11.49	-0.95%	1,301,214
Oct 15, 2025	11.60	11.76	11.49	11.60	11.60	0.43%	876,606
Oct 14, 2025	11.51	11.66	11.45	11.55	11.55	0.61%	574,649
Oct 13, 2025	11.49	11.57	11.42	11.48	11.48	0.26%	550,660
Oct 10, 2025	11.58	11.62	11.42	11.45	11.45	-1.12%	706,456
Oct 9, 2025	11.63	11.65	11.51	11.58	11.58	-0.43%	608,777
Oct 8, 2025	11.75	11.77	11.54	11.63	11.63	-1.11%	860,291
Oct 7, 2025	11.91	11.94	11.71	11.76	11.76	-1.34%	572,053
Oct 6, 2025	11.97	12.03	11.79	11.92	11.92	-0.50%	602,029
Oct 3, 2025	11.84	12.02	11.82	11.98	11.98	1.18%	1,411,857
Oct 2, 2025	11.75	11.84	11.66	11.84	11.84	0.51%	622,671
Oct 1, 2025	11.98	12.01	11.76	11.78	11.78	-2.40%	748,154
Sep 30, 2025	12.04	12.08	11.88	12.07	12.07	-	519,831
Sep 29, 2025	12.28	12.28	12.05	12.07	12.07	-1.63%	561,498
Sep 26, 2025	12.44	12.49	12.09	12.27	12.27	-0.97%	583,259
Sep 25, 2025	12.50	12.54	12.34	12.39	12.39	-0.88%	769,031
Sep 24, 2025	12.87	12.91	12.41	12.50	12.50	-2.95%	409,467
Sep 23, 2025	12.87	13.03	12.84	12.88	12.88	-	586,812
Sep 22, 2025	12.91	12.98	12.80	12.88	12.88	-0.62%	557,217
Sep 19, 2025	13.16	13.22	12.94	12.96	12.96	-1.22%	1,919,159
Sep 18, 2025	12.90	13.22	12.89	13.12	13.12	1.86%	683,357
Sep 17, 2025	12.95	13.08	12.76	12.88	12.88	-0.54%	1,565,942
Sep 16, 2025	12.93	12.96	12.78	12.95	12.95	-0.08%	487,369
Sep 15, 2025	12.91	13.01	12.78	12.96	12.96	0.62%	739,083
Sep 12, 2025	12.86	12.90	12.72	12.88	12.88	0.23%	325,299
Sep 11, 2025	12.80	12.98	12.80	12.85	12.85	0.39%	620,585
Sep 10, 2025	12.74	12.97	12.63	12.80	12.80	0.47%	344,179
Sep 9, 2025	12.80	12.84	12.71	12.74	12.74	-0.62%	475,125
Sep 8, 2025	12.77	12.85	12.65	12.82	12.82	0.39%	406,002
Sep 5, 2025	12.72	12.79	12.50	12.77	12.77	0.39%	375,893
Sep 4, 2025	12.74	12.83	12.68	12.72	12.72	0.39%	643,370
Sep 3, 2025	12.81	12.85	12.60	12.67	12.67	-1.40%	465,291
Sep 2, 2025	12.75	12.85	12.63	12.85	12.85	-0.85%	546,852
Aug 29, 2025	13.04	13.04	12.92	12.96	12.85	-0.54%	247,894
Aug 28, 2025	13.05	13.08	12.94	13.03	12.92	-0.15%	300,338
Aug 27, 2025	12.93	13.06	12.90	13.05	12.94	0.54%	394,645
Aug 26, 2025	12.92	13.00	12.90	12.98	12.87	0.31%	317,838
Aug 25, 2025	13.06	13.11	12.91	12.94	12.83	-0.84%	358,547
Aug 22, 2025	13.01	13.18	12.94	13.05	12.94	1.01%	545,098
Aug 21, 2025	12.87	12.92	12.72	12.92	12.81	0.47%	341,446
Aug 20, 2025	12.89	12.91	12.69	12.86	12.75	-	466,253