GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	12.92	13.01	12.78	12.86	12.75	-0.39%	717,687
Aug 18, 2025	12.91	13.04	12.82	12.91	12.80	0.16%	568,976
Aug 15, 2025	13.03	13.03	12.78	12.89	12.78	-0.77%	694,593
Aug 14, 2025	12.32	13.03	12.19	12.99	12.88	-0.08%	432,000
Aug 13, 2025	13.07	13.07	12.87	13.00	12.89	-0.23%	475,128
Aug 12, 2025	12.97	13.11	12.88	13.03	12.92	0.93%	686,761
Aug 11, 2025	12.70	12.99	12.67	12.91	12.80	2.54%	1,822,365
Aug 8, 2025	12.19	12.77	12.14	12.59	12.48	4.92%	1,478,880
Aug 7, 2025	11.77	12.13	11.70	12.00	11.90	1.95%	508,623
Aug 6, 2025	11.93	12.03	11.76	11.77	11.67	-1.42%	520,827
Aug 5, 2025	11.94	11.99	11.76	11.94	11.84	-0.17%	509,591
Aug 4, 2025	11.69	11.98	11.63	11.96	11.86	2.49%	315,335
Aug 1, 2025	11.69	11.77	11.56	11.67	11.57	-1.02%	489,586
Jul 31, 2025	11.79	11.93	11.69	11.79	11.69	-0.59%	393,475
Jul 30, 2025	11.92	12.08	11.81	11.86	11.76	-0.59%	294,015