GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	11.62	11.68	11.42	11.44	11.44	-0.95%	1,020,098
Jun 18, 2025	11.64	11.94	11.55	11.55	11.55	-0.77%	624,009
Jun 17, 2025	11.75	11.85	11.57	11.64	11.64	-1.52%	865,321
Jun 16, 2025	12.02	12.12	11.75	11.82	11.82	-1.01%	671,724
Jun 13, 2025	12.16	12.32	11.85	11.94	11.94	-2.45%	797,910
Jun 12, 2025	12.22	12.29	12.13	12.24	12.24	-0.08%	244,786
Jun 11, 2025	12.45	12.49	12.19	12.25	12.25	-1.53%	298,930
Jun 10, 2025	12.61	12.73	12.42	12.44	12.44	-1.50%	247,269
Jun 9, 2025	12.52	12.67	12.38	12.63	12.63	1.04%	348,044
Jun 6, 2025	12.56	12.59	12.42	12.50	12.50	-0.32%	269,704
Jun 5, 2025	12.48	12.57	12.38	12.54	12.43	0.48%	434,349
Jun 4, 2025	12.51	12.55	12.38	12.48	12.37	-0.56%	323,583
Jun 3, 2025	12.48	12.57	12.23	12.55	12.44	0.48%	506,171
Jun 2, 2025	12.60	12.75	12.48	12.49	12.38	-0.95%	578,347
May 30, 2025	12.83	12.92	12.60	12.61	12.50	-1.64%	562,968
May 29, 2025	12.83	12.86	12.65	12.82	12.71	0.23%	273,249
May 28, 2025	12.83	12.90	12.72	12.79	12.68	-0.51%	442,119
May 27, 2025	12.55	12.86	12.49	12.86	12.74	2.92%	423,590
May 23, 2025	12.20	12.58	12.08	12.49	12.38	1.79%	717,054
May 22, 2025	12.49	12.53	12.22	12.27	12.16	-1.92%	395,311
May 21, 2025	12.48	12.58	12.47	12.51	12.40	-0.16%	537,762
May 20, 2025	12.40	12.58	12.40	12.53	12.42	-0.16%	258,361
May 19, 2025	12.49	12.57	12.38	12.55	12.44	-0.16%	352,031
May 16, 2025	12.57	12.67	12.51	12.57	12.46	-0.08%	324,028
May 15, 2025	12.51	12.66	12.51	12.58	12.47	0.56%	396,631
May 14, 2025	12.51	12.56	12.45	12.51	12.40	-0.32%	466,113
May 13, 2025	12.75	12.75	12.55	12.55	12.44	-0.55%	563,899
May 12, 2025	12.70	12.70	12.44	12.62	12.51	1.04%	612,991
May 9, 2025	12.35	12.60	12.32	12.49	12.38	1.26%	374,192
May 8, 2025	12.54	12.67	12.22	12.34	12.23	-2.34%	519,371
May 7, 2025	12.42	12.68	12.02	12.63	12.52	-	723,576
May 6, 2025	12.55	12.72	12.55	12.63	12.52	-0.79%	490,395
May 5, 2025	12.71	12.79	12.69	12.73	12.62	-0.16%	279,557
May 2, 2025	12.71	12.80	12.67	12.75	12.64	1.27%	304,685
May 1, 2025	12.57	12.75	12.45	12.59	12.48	0.40%	325,154
Apr 30, 2025	12.47	12.58	12.38	12.54	12.43	-0.24%	334,986
Apr 29, 2025	12.40	12.60	12.39	12.57	12.46	1.05%	743,232
Apr 28, 2025	12.39	12.49	12.09	12.44	12.33	0.40%	248,997
Apr 25, 2025	12.38	12.49	12.25	12.39	12.28	-0.24%	257,421
Apr 24, 2025	12.30	12.49	12.19	12.42	12.31	0.98%	453,285
Apr 23, 2025	12.47	12.54	12.30	12.30	12.19	0.16%	331,852
Apr 22, 2025	12.13	12.32	12.03	12.28	12.17	2.42%	214,493
Apr 21, 2025	12.22	12.27	11.92	11.99	11.89	-2.68%	531,286
Apr 17, 2025	12.40	12.52	12.30	12.32	12.21	-0.40%	350,311
Apr 16, 2025	12.42	12.55	12.23	12.37	12.26	-1.90%	526,988
Apr 15, 2025	12.76	12.84	12.58	12.61	12.50	-1.41%	288,596
Apr 14, 2025	12.60	12.84	12.60	12.79	12.68	1.19%	381,938
Apr 11, 2025	12.42	12.67	12.28	12.64	12.53	1.36%	263,782
Apr 10, 2025	12.31	12.68	12.28	12.47	12.36	-0.72%	586,405
Apr 9, 2025	11.97	12.72	11.92	12.56	12.45	3.72%	953,297