GCM Grosvenor Inc. (GCMG)
NASDAQ: GCMG · Real-Time Price · USD
11.52
-0.03 (-0.26%)
Oct 30, 2025, 9:30 AM EDT - Market open

GCM Grosvenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202511.5711.6711.5311.5511.55-0.52%758,492
Oct 28, 202511.7111.7511.6111.6111.61-0.77%460,135
Oct 27, 202511.7111.7611.6611.7011.70-0.09%955,738
Oct 24, 202511.6911.7611.6911.7111.710.43%591,739
Oct 23, 202511.7511.7611.6511.6611.66-0.68%624,234
Oct 22, 202511.7211.7711.6911.7411.740.51%786,703
Oct 21, 202511.5711.7711.5711.6811.680.60%854,326
Oct 20, 202511.5311.6411.5311.6111.611.04%778,752
Oct 17, 202511.4911.5111.4511.4911.49-830,493
Oct 16, 202511.6111.6111.4311.4911.49-0.95%1,301,214
Oct 15, 202511.6011.7611.4911.6011.600.43%876,606
Oct 14, 202511.5111.6611.4511.5511.550.61%574,649
Oct 13, 202511.4911.5711.4211.4811.480.26%550,660
Oct 10, 202511.5811.6211.4211.4511.45-1.12%706,456
Oct 9, 202511.6311.6511.5111.5811.58-0.43%608,777
Oct 8, 202511.7511.7711.5411.6311.63-1.11%860,291
Oct 7, 202511.9111.9411.7111.7611.76-1.34%572,053
Oct 6, 202511.9712.0311.7911.9211.92-0.50%602,029
Oct 3, 202511.8412.0211.8211.9811.981.18%1,411,857
Oct 2, 202511.7511.8411.6611.8411.840.51%622,671
Oct 1, 202511.9812.0111.7611.7811.78-2.40%748,154
Sep 30, 202512.0412.0811.8812.0712.07-519,831
Sep 29, 202512.2812.2812.0512.0712.07-1.63%561,498
Sep 26, 202512.4412.4912.0912.2712.27-0.97%583,259
Sep 25, 202512.5012.5412.3412.3912.39-0.88%769,031
Sep 24, 202512.8712.9112.4112.5012.50-2.95%409,467
Sep 23, 202512.8713.0312.8412.8812.88-586,812
Sep 22, 202512.9112.9812.8012.8812.88-0.62%557,217
Sep 19, 202513.1613.2212.9412.9612.96-1.22%1,919,159
Sep 18, 202512.9013.2212.8913.1213.121.86%683,357
Sep 17, 202512.9513.0812.7612.8812.88-0.54%1,565,942
Sep 16, 202512.9312.9612.7812.9512.95-0.08%487,369
Sep 15, 202512.9113.0112.7812.9612.960.62%739,083
Sep 12, 202512.8612.9012.7212.8812.880.23%325,299
Sep 11, 202512.8012.9812.8012.8512.850.39%620,585
Sep 10, 202512.7412.9712.6312.8012.800.47%344,179
Sep 9, 202512.8012.8412.7112.7412.74-0.62%475,125
Sep 8, 202512.7712.8512.6512.8212.820.39%406,002
Sep 5, 202512.7212.7912.5012.7712.770.39%375,893
Sep 4, 202512.7412.8312.6812.7212.720.39%643,370
Sep 3, 202512.8112.8512.6012.6712.67-1.40%465,291
Sep 2, 202512.7512.8512.6312.8512.85-0.85%546,852
Aug 29, 202513.0413.0412.9212.9612.85-0.54%247,894
Aug 28, 202513.0513.0812.9413.0312.92-0.15%300,338
Aug 27, 202512.9313.0612.9013.0512.940.54%394,645
Aug 26, 202512.9213.0012.9012.9812.870.31%317,838
Aug 25, 202513.0613.1112.9112.9412.83-0.84%358,547
Aug 22, 202513.0113.1812.9413.0512.941.01%545,098
Aug 21, 202512.8712.9212.7212.9212.810.47%341,446
Aug 20, 202512.8912.9112.6912.8612.75-466,253