GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	11.32	11.60	11.06	11.50	11.50	-1.71%	818,435
Mar 2, 2026	11.15	11.74	11.15	11.70	11.70	1.04%	690,405
Feb 27, 2026	11.78	11.83	11.56	11.58	11.46	-2.69%	796,109
Feb 26, 2026	11.88	12.05	11.74	11.90	11.78	0.42%	557,669
Feb 25, 2026	11.62	11.88	11.53	11.85	11.73	2.07%	392,955
Feb 24, 2026	11.49	11.81	11.43	11.61	11.49	1.22%	520,446
Feb 23, 2026	11.72	11.72	11.36	11.47	11.35	-2.05%	640,458
Feb 20, 2026	11.57	11.74	11.39	11.71	11.59	0.52%	662,599
Feb 19, 2026	11.99	11.99	11.48	11.65	11.53	-1.69%	536,734
Feb 18, 2026	11.70	11.90	11.69	11.85	11.73	1.20%	414,310
Feb 17, 2026	12.04	12.13	11.64	11.71	11.59	-2.74%	757,978
Feb 13, 2026	11.28	12.05	11.23	12.04	11.92	6.64%	1,355,987
Feb 12, 2026	12.00	12.36	11.23	11.29	11.17	-1.48%	1,221,428
Feb 11, 2026	11.55	12.00	11.05	11.46	11.34	1.42%	1,221,595
Feb 10, 2026	10.89	11.83	10.67	11.30	11.18	14.14%	1,607,624
Feb 9, 2026	9.88	10.15	9.86	9.90	9.80	0.10%	793,954
Feb 6, 2026	10.01	10.10	9.88	9.89	9.79	-0.10%	571,860
Feb 5, 2026	10.51	10.70	9.86	9.90	9.80	-5.80%	623,615
Feb 4, 2026	10.45	10.67	10.22	10.51	10.40	-0.76%	527,943
Feb 3, 2026	11.50	11.50	10.45	10.59	10.48	-7.19%	571,075
Feb 2, 2026	11.35	11.50	11.23	11.41	11.29	0.80%	341,817
Jan 30, 2026	11.40	11.40	11.09	11.32	11.20	0.09%	418,525
Jan 29, 2026	11.25	11.35	11.20	11.31	11.19	0.80%	384,395
Jan 28, 2026	11.37	11.46	11.17	11.22	11.10	-1.32%	500,649
Jan 27, 2026	11.38	11.38	11.12	11.37	11.25	0.71%	448,661
Jan 26, 2026	11.39	11.44	11.17	11.29	11.17	-0.96%	353,800
Jan 23, 2026	11.81	11.81	11.34	11.40	11.28	-3.96%	395,903
Jan 22, 2026	11.82	11.98	11.78	11.87	11.75	0.85%	728,981
Jan 21, 2026	11.66	11.83	11.66	11.77	11.65	1.20%	644,608
Jan 20, 2026	11.68	11.95	11.61	11.63	11.51	-0.85%	442,758
Jan 16, 2026	11.67	11.78	11.57	11.73	11.61	0.43%	568,940
Jan 15, 2026	11.65	11.78	11.55	11.68	11.56	0.60%	955,754
Jan 14, 2026	11.42	11.63	11.29	11.61	11.49	1.22%	503,532
Jan 13, 2026	11.59	11.71	11.21	11.47	11.35	-1.04%	529,802
Jan 12, 2026	11.55	11.63	11.51	11.59	11.47	-0.34%	357,380
Jan 9, 2026	11.60	11.71	11.53	11.63	11.51	0.26%	417,532
Jan 8, 2026	11.57	11.60	11.36	11.60	11.48	-0.34%	467,236
Jan 7, 2026	11.85	11.91	11.58	11.64	11.52	-1.69%	480,989
Jan 6, 2026	11.55	11.93	11.49	11.84	11.72	2.07%	489,521
Jan 5, 2026	11.30	11.71	11.30	11.60	11.48	2.65%	465,127
Jan 2, 2026	11.31	11.56	11.25	11.30	11.18	-0.18%	418,579
Dec 31, 2025	11.57	11.59	11.30	11.32	11.20	-0.79%	408,719
Dec 30, 2025	11.40	11.48	11.36	11.41	11.29	0.09%	376,135
Dec 29, 2025	11.55	11.55	11.36	11.40	11.28	-0.44%	261,577
Dec 26, 2025	11.51	11.60	11.45	11.45	11.33	-0.69%	355,441
Dec 24, 2025	11.63	11.64	11.43	11.53	11.41	0.09%	295,580
Dec 23, 2025	11.42	11.60	11.38	11.52	11.40	0.79%	588,101
Dec 22, 2025	11.36	11.46	11.32	11.43	11.31	0.97%	377,576
Dec 19, 2025	11.62	11.63	11.29	11.32	11.20	-2.83%	1,758,769
Dec 18, 2025	11.67	11.81	11.63	11.65	11.53	0.43%	479,963