GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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