GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	12.92	13.00	12.90	12.98	12.98	0.31%	317,835
Aug 25, 2025	13.06	13.11	12.91	12.94	12.94	-0.84%	358,547
Aug 22, 2025	13.01	13.18	12.94	13.05	13.05	1.01%	545,098
Aug 21, 2025	12.87	12.92	12.72	12.92	12.92	0.47%	341,446
Aug 20, 2025	12.89	12.91	12.69	12.86	12.86	-	466,253
Aug 19, 2025	12.92	13.01	12.78	12.86	12.86	-0.39%	717,687
Aug 18, 2025	12.91	13.04	12.82	12.91	12.91	0.16%	568,976
Aug 15, 2025	13.03	13.03	12.78	12.89	12.89	-0.77%	694,593
Aug 14, 2025	12.32	13.03	12.19	12.99	12.99	-0.08%	432,000
Aug 13, 2025	13.07	13.07	12.87	13.00	13.00	-0.23%	475,128
Aug 12, 2025	12.97	13.11	12.88	13.03	13.03	0.93%	686,761
Aug 11, 2025	12.70	12.99	12.67	12.91	12.91	2.54%	1,822,365
Aug 8, 2025	12.19	12.77	12.14	12.59	12.59	4.92%	1,478,880
Aug 7, 2025	11.77	12.13	11.70	12.00	12.00	1.95%	508,623
Aug 6, 2025	11.93	12.03	11.76	11.77	11.77	-1.42%	520,827
Aug 5, 2025	11.94	11.99	11.76	11.94	11.94	-0.17%	509,591
Aug 4, 2025	11.69	11.98	11.63	11.96	11.96	2.49%	315,335
Aug 1, 2025	11.69	11.77	11.56	11.67	11.67	-1.02%	489,586
Jul 31, 2025	11.79	11.93	11.69	11.79	11.79	-0.59%	393,475
Jul 30, 2025	11.92	12.08	11.81	11.86	11.86	-0.59%	294,015
Jul 29, 2025	11.93	11.98	11.86	11.93	11.93	0.42%	277,103
Jul 28, 2025	12.18	12.18	11.87	11.88	11.88	-2.54%	270,628
Jul 25, 2025	12.22	12.29	12.10	12.19	12.19	-0.08%	376,480
Jul 24, 2025	12.12	12.27	12.08	12.20	12.20	0.74%	449,007
Jul 23, 2025	12.06	12.17	12.03	12.11	12.11	0.67%	425,672
Jul 22, 2025	11.82	12.08	11.81	12.03	12.03	1.78%	566,433
Jul 21, 2025	11.80	11.88	11.70	11.82	11.82	0.08%	438,138
Jul 18, 2025	12.04	12.05	11.75	11.81	11.81	-1.58%	335,056
Jul 17, 2025	11.81	12.11	11.81	12.00	12.00	1.27%	689,623
Jul 16, 2025	11.71	11.90	11.63	11.85	11.85	1.80%	518,196
Jul 15, 2025	11.79	11.83	11.63	11.64	11.64	-1.27%	380,759
Jul 14, 2025	11.77	11.86	11.69	11.79	11.79	0.17%	494,823
Jul 11, 2025	11.76	11.94	11.70	11.77	11.77	-0.17%	633,160
Jul 10, 2025	11.62	11.89	11.60	11.79	11.79	1.55%	551,813
Jul 9, 2025	11.56	11.70	11.50	11.61	11.61	0.61%	288,309
Jul 8, 2025	11.66	11.66	11.51	11.54	11.54	-0.94%	476,040
Jul 7, 2025	11.52	11.65	11.45	11.65	11.65	0.26%	404,980
Jul 3, 2025	11.56	11.72	11.54	11.62	11.62	1.04%	276,782
Jul 2, 2025	11.57	11.62	11.41	11.50	11.50	-0.43%	327,738
Jul 1, 2025	11.53	11.73	11.47	11.55	11.55	-0.09%	489,115
Jun 30, 2025	11.41	11.60	11.30	11.56	11.56	1.40%	1,178,716
Jun 27, 2025	11.46	11.56	11.36	11.40	11.40	-0.70%	1,220,754
Jun 26, 2025	11.57	11.60	11.41	11.48	11.48	-0.26%	578,276
Jun 25, 2025	11.50	11.56	11.42	11.51	11.51	0.09%	429,037
Jun 24, 2025	11.55	11.95	11.49	11.50	11.50	-0.26%	532,426
Jun 23, 2025	11.44	11.56	11.37	11.53	11.53	0.79%	507,196
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