GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	9.59	9.76	9.57	9.73	-	0.10%	26,581
Apr 10, 2026	9.82	9.90	9.67	9.72	9.72	-0.72%	420,414
Apr 9, 2026	9.93	9.94	9.69	9.79	9.79	-1.81%	721,857
Apr 8, 2026	9.87	10.01	9.71	9.97	9.97	4.95%	612,857
Apr 7, 2026	9.54	9.67	9.49	9.50	9.50	-1.76%	470,870
Apr 6, 2026	9.65	9.81	9.63	9.67	9.67	-0.31%	436,021
Apr 2, 2026	9.57	9.79	9.42	9.70	9.70	-0.51%	330,468
Apr 1, 2026	9.84	9.96	9.67	9.75	9.75	-0.51%	450,423
Mar 31, 2026	9.82	9.95	9.67	9.80	9.80	1.24%	500,741
Mar 30, 2026	9.49	9.77	9.30	9.68	9.68	2.43%	529,007
Mar 27, 2026	9.53	9.63	9.37	9.45	9.45	-2.07%	510,191
Mar 26, 2026	9.62	9.87	9.62	9.65	9.65	-1.03%	531,218
Mar 25, 2026	9.83	9.89	9.54	9.75	9.75	0.62%	872,736
Mar 24, 2026	10.02	10.02	9.52	9.69	9.69	-2.71%	1,191,403
Mar 23, 2026	9.98	10.13	9.77	9.96	9.96	2.79%	739,793
Mar 20, 2026	10.09	10.09	9.66	9.69	9.69	-3.77%	2,642,415
Mar 19, 2026	10.14	10.28	10.00	10.07	10.07	-1.27%	818,242
Mar 18, 2026	10.20	10.39	10.11	10.20	10.20	-1.26%	550,121
Mar 17, 2026	10.35	10.63	10.29	10.33	10.33	0.49%	703,534
Mar 16, 2026	10.38	10.58	10.17	10.28	10.28	-0.68%	517,611
Mar 13, 2026	10.61	10.74	10.22	10.35	10.35	-0.58%	1,058,953
Mar 12, 2026	11.14	11.32	10.38	10.41	10.41	-8.52%	900,336
Mar 11, 2026	11.55	11.67	11.33	11.38	11.38	-1.47%	859,372
Mar 10, 2026	11.35	11.70	11.23	11.55	11.55	2.94%	1,281,158
Mar 9, 2026	11.12	11.28	10.89	11.22	11.22	-0.44%	643,709
Mar 6, 2026	11.50	11.50	11.23	11.27	11.27	-4.09%	625,827
Mar 5, 2026	11.65	11.86	11.63	11.75	11.75	0.69%	488,894
Mar 4, 2026	11.57	11.96	11.52	11.67	11.67	1.48%	601,491
Mar 3, 2026	11.32	11.60	11.06	11.50	11.50	-1.71%	836,912
Mar 2, 2026	11.15	11.74	11.15	11.70	11.70	1.04%	711,238
Feb 27, 2026	11.78	11.83	11.56	11.58	11.46	-2.69%	796,109
Feb 26, 2026	11.88	12.05	11.74	11.90	11.78	0.42%	557,669
Feb 25, 2026	11.62	11.88	11.53	11.85	11.73	2.07%	392,955
Feb 24, 2026	11.49	11.81	11.43	11.61	11.49	1.22%	520,446
Feb 23, 2026	11.72	11.72	11.36	11.47	11.35	-2.05%	640,458
Feb 20, 2026	11.57	11.74	11.39	11.71	11.59	0.52%	662,599
Feb 19, 2026	11.99	11.99	11.48	11.65	11.53	-1.69%	536,734
Feb 18, 2026	11.70	11.90	11.69	11.85	11.73	1.20%	414,310
Feb 17, 2026	12.04	12.13	11.64	11.71	11.59	-2.74%	757,978
Feb 13, 2026	11.28	12.05	11.23	12.04	11.92	6.64%	1,355,987
Feb 12, 2026	12.00	12.36	11.23	11.29	11.17	-1.48%	1,221,428
Feb 11, 2026	11.55	12.00	11.05	11.46	11.34	1.42%	1,221,595
Feb 10, 2026	10.89	11.83	10.67	11.30	11.18	14.14%	1,607,624
Feb 9, 2026	9.88	10.15	9.86	9.90	9.80	0.10%	793,954
Feb 6, 2026	10.01	10.10	9.88	9.89	9.79	-0.10%	571,860
Feb 5, 2026	10.51	10.70	9.86	9.90	9.80	-5.80%	623,615
Feb 4, 2026	10.45	10.67	10.22	10.51	10.40	-0.76%	527,943
Feb 3, 2026	11.50	11.50	10.45	10.59	10.48	-7.19%	571,075
Feb 2, 2026	11.35	11.50	11.23	11.41	11.29	0.80%	341,817
Jan 30, 2026	11.40	11.40	11.09	11.32	11.20	0.09%	418,525