GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	14.42	14.42	14.08	14.22	14.22	-0.91%	465,312
Feb 20, 2025	14.39	14.48	14.16	14.35	14.35	-0.42%	540,829
Feb 19, 2025	14.15	14.42	14.02	14.41	14.41	1.84%	508,580
Feb 18, 2025	13.88	14.16	13.88	14.15	14.15	2.17%	559,553
Feb 14, 2025	13.79	13.98	13.72	13.85	13.85	0.73%	394,725
Feb 13, 2025	13.76	13.84	13.65	13.75	13.75	0.22%	252,424
Feb 12, 2025	13.66	13.77	13.47	13.72	13.72	-	418,699
Feb 11, 2025	14.12	14.12	13.46	13.72	13.72	-2.49%	392,060
Feb 10, 2025	14.42	14.44	13.65	14.07	14.07	3.76%	744,471
Feb 7, 2025	13.71	13.75	13.46	13.56	13.56	-1.02%	282,515
Feb 6, 2025	13.67	13.75	13.60	13.70	13.70	0.88%	249,463
Feb 5, 2025	13.59	13.71	13.45	13.58	13.58	0.56%	389,202
Feb 4, 2025	13.61	13.67	13.42	13.51	13.51	0.63%	514,633
Feb 3, 2025	13.36	13.47	13.23	13.42	13.42	-0.74%	282,994
Jan 31, 2025	13.45	13.58	13.38	13.52	13.52	0.45%	383,610
Jan 30, 2025	13.65	13.67	13.43	13.46	13.46	-0.74%	295,615
Jan 29, 2025	13.54	13.65	13.52	13.56	13.56	0.22%	262,906
Jan 28, 2025	13.43	13.54	13.39	13.53	13.53	0.97%	454,222
Jan 27, 2025	13.41	13.43	13.25	13.40	13.40	-0.30%	367,362
Jan 24, 2025	13.40	13.56	13.39	13.44	13.44	-0.15%	483,458
Jan 23, 2025	13.40	13.55	13.32	13.46	13.46	-0.07%	717,038
Jan 22, 2025	13.25	13.48	13.25	13.47	13.47	1.43%	408,044
Jan 21, 2025	13.23	13.31	13.11	13.28	13.28	2.23%	723,184
Jan 17, 2025	13.09	13.09	12.94	12.99	12.99	0.08%	343,321
Jan 16, 2025	12.95	13.00	12.66	12.98	12.98	0.46%	367,518
Jan 15, 2025	13.00	13.05	12.89	12.92	12.92	0.47%	281,964
Jan 14, 2025	12.83	12.97	12.52	12.86	12.86	0.78%	225,236
Jan 13, 2025	12.63	12.84	12.55	12.76	12.76	-	253,368
Jan 10, 2025	12.70	12.82	12.45	12.76	12.76	-0.78%	546,678
Jan 8, 2025	12.66	12.90	12.56	12.86	12.86	1.10%	384,952
Jan 7, 2025	12.57	12.75	12.37	12.72	12.72	1.27%	260,627
Jan 6, 2025	12.83	12.86	12.54	12.56	12.56	-1.41%	314,480
Jan 3, 2025	12.49	12.75	12.39	12.74	12.74	2.00%	390,324
Jan 2, 2025	12.36	12.49	12.30	12.49	12.49	1.79%	155,592
Dec 31, 2024	12.42	12.52	12.22	12.27	12.27	-1.37%	236,735
Dec 30, 2024	12.13	12.44	12.02	12.44	12.44	1.80%	250,008
Dec 27, 2024	12.22	12.38	12.13	12.22	12.22	-0.33%	193,751
Dec 26, 2024	12.29	12.30	12.17	12.26	12.26	-0.24%	177,638
Dec 24, 2024	12.13	12.35	12.08	12.29	12.29	1.24%	274,063
Dec 23, 2024	12.47	12.47	11.90	12.14	12.14	3.32%	291,302
Dec 20, 2024	11.79	12.02	11.73	11.75	11.75	-1.01%	805,273
Dec 19, 2024	11.78	12.00	11.71	11.87	11.87	1.19%	299,016
Dec 18, 2024	12.22	12.25	11.66	11.73	11.73	-4.01%	288,812
Dec 17, 2024	12.27	12.38	12.21	12.22	12.22	-0.97%	210,081
Dec 16, 2024	12.39	12.42	12.28	12.34	12.34	-0.88%	368,147
Dec 13, 2024	12.39	12.48	12.30	12.45	12.45	0.81%	105,358
Dec 12, 2024	12.55	12.55	12.26	12.35	12.35	-0.24%	139,606
Dec 11, 2024	12.34	12.51	12.24	12.38	12.38	0.98%	266,119
Dec 10, 2024	12.15	12.31	12.04	12.26	12.26	0.82%	129,832
Dec 9, 2024	12.35	12.42	12.13	12.16	12.16	-1.46%	142,307
Dec 6, 2024	12.44	12.49	12.27	12.34	12.34	-0.24%	134,788
Dec 5, 2024	12.45	12.55	12.28	12.37	12.37	-0.64%	473,090
Dec 4, 2024	12.49	12.51	12.31	12.45	12.45	-0.08%	320,468
Dec 3, 2024	12.30	12.53	12.17	12.46	12.46	1.05%	225,847
Dec 2, 2024	12.28	12.33	11.89	12.33	12.33	-0.64%	473,178
Nov 29, 2024	12.44	12.53	12.38	12.41	12.30	0.16%	94,685
Nov 27, 2024	12.46	12.52	12.37	12.39	12.28	-0.48%	204,589
Nov 26, 2024	12.32	12.46	12.19	12.45	12.34	0.81%	802,417
Nov 25, 2024	12.50	12.50	12.29	12.35	12.24	0.16%	311,018
Nov 22, 2024	12.27	12.37	12.24	12.33	12.22	0.74%	235,991
Nov 21, 2024	12.48	12.58	12.17	12.24	12.13	-1.53%	766,606
Nov 20, 2024	12.09	12.48	11.99	12.43	12.32	3.07%	538,322
Nov 19, 2024	11.71	12.09	11.71	12.06	11.95	2.29%	352,747
Nov 18, 2024	11.70	11.98	11.58	11.79	11.69	0.94%	245,654
Nov 15, 2024	11.69	11.71	11.40	11.68	11.58	0.60%	226,692
Nov 14, 2024	11.68	11.72	11.57	11.61	11.51	-0.09%	187,643
Nov 13, 2024	11.90	11.93	11.51	11.62	11.52	-2.02%	359,153
Nov 12, 2024	11.50	11.93	11.50	11.86	11.76	3.31%	300,351
Nov 11, 2024	11.66	11.66	10.91	11.48	11.38	-3.20%	460,401
Nov 8, 2024	12.43	12.43	11.66	11.86	11.76	-2.31%	320,097
Nov 7, 2024	12.25	12.28	12.10	12.14	12.03	-0.90%	412,496
Nov 6, 2024	12.00	12.27	11.88	12.25	12.14	4.43%	515,423
Nov 5, 2024	11.48	11.74	11.38	11.73	11.63	2.27%	216,243
Nov 4, 2024	11.51	11.58	11.40	11.47	11.37	-0.26%	161,014
Nov 1, 2024	11.59	11.63	11.47	11.50	11.40	-0.35%	119,924
Oct 31, 2024	11.55	11.64	11.49	11.54	11.44	-	106,613
Oct 30, 2024	11.70	11.73	11.53	11.54	11.44	-1.54%	164,836
Oct 29, 2024	11.64	11.75	11.54	11.72	11.62	0.09%	140,389
Oct 28, 2024	11.61	11.83	11.61	11.71	11.61	0.09%	120,892
Oct 25, 2024	11.83	11.90	11.62	11.70	11.60	-1.02%	115,431
Oct 24, 2024	11.62	11.84	11.59	11.82	11.72	1.81%	246,616
Oct 23, 2024	11.66	11.71	11.39	11.61	11.51	-0.85%	243,191
Oct 22, 2024	11.67	11.78	11.40	11.71	11.61	-0.09%	245,760
Oct 21, 2024	11.65	11.78	11.64	11.72	11.62	0.09%	225,918
Oct 18, 2024	11.51	11.74	11.49	11.71	11.61	2.09%	474,767
Oct 17, 2024	11.55	11.65	11.45	11.47	11.37	-0.61%	162,884
Oct 16, 2024	11.28	11.77	11.25	11.54	11.44	3.59%	177,468
Oct 15, 2024	11.10	11.22	11.02	11.14	11.04	0.36%	122,881
Oct 14, 2024	11.21	11.23	11.04	11.10	11.00	-1.07%	194,211
Oct 11, 2024	11.18	11.32	11.18	11.22	11.12	0.18%	120,780
Oct 10, 2024	11.21	11.33	11.14	11.20	11.10	-0.71%	120,840
Oct 9, 2024	11.33	11.41	11.27	11.28	11.18	-0.44%	77,600
Oct 8, 2024	11.29	11.35	11.24	11.33	11.23	-0.26%	106,874
Oct 7, 2024	11.35	11.40	11.28	11.36	11.26	-0.35%	140,836
Oct 4, 2024	11.37	11.42	11.27	11.40	11.30	1.60%	146,757
Oct 3, 2024	11.33	11.36	11.18	11.22	11.12	-1.49%	91,457
Oct 2, 2024	11.26	11.39	11.22	11.39	11.29	1.15%	63,994
Oct 1, 2024	11.31	11.32	11.08	11.26	11.16	-0.53%	194,427
Sep 30, 2024	11.35	11.48	11.30	11.32	11.22	-1.14%	126,330
Sep 27, 2024	11.41	11.50	11.36	11.45	11.35	0.97%	113,996