GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	13.17	13.38	13.11	13.31	13.31	0.60%	257,241
Mar 31, 2025	13.15	13.31	13.10	13.23	13.23	-0.15%	441,882
Mar 28, 2025	13.39	13.43	13.12	13.25	13.25	-1.41%	344,274
Mar 27, 2025	13.30	13.48	13.20	13.44	13.44	0.75%	248,989
Mar 26, 2025	13.37	13.45	13.20	13.34	13.34	-0.15%	253,517
Mar 25, 2025	13.42	13.54	13.34	13.36	13.36	-0.45%	523,465
Mar 24, 2025	13.45	13.55	13.34	13.42	13.42	0.68%	282,451
Mar 21, 2025	13.31	13.38	13.17	13.33	13.33	0.15%	859,197
Mar 20, 2025	13.29	13.47	13.29	13.31	13.31	-0.75%	147,126
Mar 19, 2025	13.23	13.43	13.23	13.41	13.41	1.13%	380,636
Mar 18, 2025	12.98	13.30	12.98	13.26	13.26	1.84%	313,367
Mar 17, 2025	12.83	13.09	12.79	13.02	13.02	1.01%	286,722
Mar 14, 2025	12.75	13.00	12.75	12.89	12.89	1.66%	280,251
Mar 13, 2025	12.80	12.92	12.61	12.68	12.68	-1.01%	387,699
Mar 12, 2025	12.82	13.14	12.75	12.81	12.81	1.26%	682,909
Mar 11, 2025	12.66	12.80	12.50	12.65	12.65	0.08%	538,646
Mar 10, 2025	12.73	12.76	12.48	12.64	12.64	-2.02%	536,503
Mar 7, 2025	12.91	13.00	12.79	12.90	12.90	-0.23%	368,112
Mar 6, 2025	13.29	13.29	12.91	12.93	12.93	-3.58%	501,980
Mar 5, 2025	13.31	13.48	13.31	13.41	13.41	0.37%	425,199
Mar 4, 2025	13.68	13.71	13.34	13.36	13.36	-3.47%	716,881
Mar 3, 2025	14.10	14.18	13.82	13.84	13.84	-1.98%	265,505
Feb 28, 2025	13.91	14.14	13.86	14.12	14.01	1.73%	383,598
Feb 27, 2025	13.91	13.98	13.81	13.88	13.77	-0.14%	216,251
Feb 26, 2025	13.93	14.06	13.84	13.90	13.79	-0.43%	246,194
Feb 25, 2025	13.88	14.17	13.75	13.96	13.85	-0.99%	591,796
Feb 24, 2025	14.28	14.30	14.04	14.10	13.99	-0.84%	710,657
Feb 21, 2025	14.42	14.42	14.08	14.22	14.11	-0.91%	465,791
Feb 20, 2025	14.39	14.48	14.16	14.35	14.24	-0.42%	540,829
Feb 19, 2025	14.15	14.42	14.02	14.41	14.30	1.84%	508,580
Feb 18, 2025	13.88	14.16	13.88	14.15	14.04	2.17%	559,553
Feb 14, 2025	13.79	13.98	13.72	13.85	13.74	0.73%	394,725
Feb 13, 2025	13.76	13.84	13.65	13.75	13.64	0.22%	252,424
Feb 12, 2025	13.66	13.77	13.47	13.72	13.61	-	418,699
Feb 11, 2025	14.12	14.12	13.46	13.72	13.61	-2.49%	392,060
Feb 10, 2025	14.42	14.44	13.65	14.07	13.96	3.76%	744,471
Feb 7, 2025	13.71	13.75	13.46	13.56	13.45	-1.02%	282,515
Feb 6, 2025	13.67	13.75	13.60	13.70	13.59	0.88%	249,463
Feb 5, 2025	13.59	13.71	13.45	13.58	13.47	0.56%	389,202
Feb 4, 2025	13.61	13.67	13.42	13.51	13.40	0.63%	514,633
Feb 3, 2025	13.36	13.47	13.23	13.42	13.31	-0.74%	282,994
Jan 31, 2025	13.45	13.58	13.38	13.52	13.41	0.45%	383,610
Jan 30, 2025	13.65	13.67	13.43	13.46	13.35	-0.74%	295,615
Jan 29, 2025	13.54	13.65	13.52	13.56	13.45	0.22%	262,906
Jan 28, 2025	13.43	13.54	13.39	13.53	13.42	0.97%	454,222
Jan 27, 2025	13.41	13.43	13.25	13.40	13.29	-0.30%	367,362
Jan 24, 2025	13.40	13.56	13.39	13.44	13.33	-0.15%	483,458
Jan 23, 2025	13.40	13.55	13.32	13.46	13.35	-0.07%	717,038
Jan 22, 2025	13.25	13.48	13.25	13.47	13.36	1.43%	408,044
Jan 21, 2025	13.23	13.31	13.11	13.28	13.18	2.23%	723,184