GCM Grosvenor Inc. (GCMG)
NASDAQ: GCMG · Real-Time Price · USD
11.47
-0.03 (-0.26%)
Nov 4, 2024, 4:00 PM EST - Market closed

GCM Grosvenor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202411.5111.5811.4011.4711.47-0.26%161,014
Nov 1, 202411.5911.6311.4711.5011.50-0.35%119,924
Oct 31, 202411.5511.6411.4911.5411.54-106,613
Oct 30, 202411.7011.7311.5311.5411.54-1.54%164,836
Oct 29, 202411.6411.7511.5411.7211.720.09%140,389
Oct 28, 202411.6111.8311.6111.7111.710.09%120,892
Oct 25, 202411.8311.9011.6211.7011.70-1.02%115,431
Oct 24, 202411.6211.8411.5911.8211.821.81%246,616
Oct 23, 202411.6611.7111.3911.6111.61-0.85%243,191
Oct 22, 202411.6711.7811.4011.7111.71-0.09%245,760
Oct 21, 202411.6511.7811.6411.7211.720.09%225,918
Oct 18, 202411.5111.7411.4911.7111.712.09%474,767
Oct 17, 202411.5511.6511.4511.4711.47-0.61%162,884
Oct 16, 202411.2811.7711.2511.5411.543.59%177,468
Oct 15, 202411.1011.2211.0211.1411.140.36%122,881
Oct 14, 202411.2111.2311.0411.1011.10-1.07%194,211
Oct 11, 202411.1811.3211.1811.2211.220.18%120,780
Oct 10, 202411.2111.3311.1411.2011.20-0.71%120,840
Oct 9, 202411.3311.4111.2711.2811.28-0.44%77,600
Oct 8, 202411.2911.3511.2411.3311.33-0.26%106,874
Oct 7, 202411.3511.4011.2811.3611.36-0.35%140,836
Oct 4, 202411.3711.4211.2711.4011.401.60%146,757
Oct 3, 202411.3311.3611.1811.2211.22-1.49%91,457
Oct 2, 202411.2611.3911.2211.3911.391.15%63,994
Oct 1, 202411.3111.3211.0811.2611.26-0.53%194,427
Sep 30, 202411.3511.4811.3011.3211.32-1.14%126,330
Sep 27, 202411.4111.5011.3611.4511.450.97%113,996
Sep 26, 202411.5711.5711.3411.3411.34-1.31%116,683
Sep 25, 202411.5511.6011.4411.4911.49-0.26%148,596
Sep 24, 202411.5411.5411.4211.5211.520.26%132,082
Sep 23, 202411.3011.5211.2411.4911.492.22%232,384
Sep 20, 202411.3111.3811.2311.2411.24-1.06%507,506
Sep 19, 202411.4011.4111.2511.3611.360.98%225,596
Sep 18, 202411.4611.5010.7411.2511.25-1.75%188,320
Sep 17, 202411.2911.4611.2411.4511.452.05%216,963
Sep 16, 202411.0711.2711.0711.2211.221.45%308,131
Sep 13, 202410.9411.0810.7711.0611.061.84%187,171
Sep 12, 202410.7710.8910.7510.8610.861.12%160,488
Sep 11, 202410.6210.7610.1910.7410.740.37%130,652
Sep 10, 202410.7210.7810.0410.7010.700.09%123,998
Sep 9, 202410.7010.7810.4110.6910.69-144,923
Sep 6, 202410.6910.7310.5610.6910.69-0.09%200,863
Sep 5, 202410.7610.8110.6210.7010.70-0.28%158,998
Sep 4, 202410.6710.7610.6010.7310.730.19%120,019
Sep 3, 202410.6910.7710.6710.7110.71-1.65%124,753
Aug 30, 202410.8510.9310.7610.8910.780.83%79,191
Aug 29, 202410.7810.8710.7110.8010.690.37%99,850
Aug 28, 202410.8710.9210.7510.7610.65-1.10%76,480
Aug 27, 202410.8210.9010.7910.8810.770.28%85,251
Aug 26, 202410.9410.9810.8210.8510.74-0.18%322,919
Aug 23, 202410.8911.0410.8710.8710.760.28%150,234
Aug 22, 202410.9911.0010.8410.8410.73-0.91%88,465
Aug 21, 202410.9110.9710.8510.9410.830.83%102,014
Aug 20, 202410.8610.8710.7710.8510.74-86,921
Aug 19, 202410.8810.9310.8210.8510.74-0.37%143,956
Aug 16, 202410.8911.0410.8410.8910.78-113,759
Aug 15, 202410.8910.9510.8110.8910.781.49%216,135
Aug 14, 202410.6810.7410.5310.7310.620.75%163,267
Aug 13, 202410.4110.7610.3010.6510.542.31%299,503
Aug 12, 202410.3810.4910.3110.4110.300.58%92,546
Aug 9, 202410.3410.3810.2210.3510.250.68%132,942
Aug 8, 202410.7510.7510.1710.2810.18-1.15%188,488
Aug 7, 202410.5010.6810.3910.4010.290.10%170,740
Aug 6, 202410.3110.4110.2110.3910.280.78%265,973
Aug 5, 202410.2910.3810.1410.3110.21-2.64%265,098
Aug 2, 202410.7210.8610.5810.5910.48-3.46%448,833
Aug 1, 202411.1111.1810.8910.9710.86-1.44%221,390
Jul 31, 202411.1711.2511.0211.1311.02-0.18%196,272
Jul 30, 202411.1011.2011.1011.1511.041.00%276,780
Jul 29, 202411.4711.4710.9911.0410.93-185,250
Jul 26, 202411.1911.1910.9611.0410.93-0.27%227,507
Jul 25, 202410.8611.1010.8211.0710.962.50%220,557
Jul 24, 202410.8010.9610.5110.8010.69-0.18%215,877
Jul 23, 202410.7811.0510.7710.8210.710.28%244,475
Jul 22, 202410.8010.8610.7610.7910.680.28%212,877
Jul 19, 202410.8010.8010.7010.7610.65-0.19%82,656
Jul 18, 202410.7810.8610.7510.7810.67-0.09%108,464
Jul 17, 202410.7210.8610.5210.7910.680.28%219,760
Jul 16, 202410.5810.8210.4910.7610.652.48%555,752
Jul 15, 202410.4310.5910.3810.5010.391.25%314,309
Jul 12, 202410.1810.3710.1810.3710.272.57%337,320
Jul 11, 202410.1510.1810.0510.1110.011.00%215,471
Jul 10, 20249.8010.029.7810.019.912.56%115,916
Jul 9, 20249.899.919.709.769.66-1.71%104,683
Jul 8, 20249.799.959.789.939.832.58%137,231
Jul 5, 20249.759.769.669.689.58-1.12%71,089
Jul 3, 20249.949.959.789.799.69-1.11%42,642
Jul 2, 20249.749.909.719.909.802.06%54,590
Jul 1, 20249.779.849.589.709.60-0.61%99,751
Jun 28, 20249.679.939.599.769.661.46%816,173
Jun 27, 20249.669.749.569.629.52-59,556
Jun 26, 20249.679.689.609.629.52-0.52%72,601
Jun 25, 20249.659.679.569.679.570.10%46,579
Jun 24, 20249.689.769.609.669.56-0.31%96,432
Jun 21, 20249.699.789.649.699.59-311,002
Jun 20, 20249.739.809.659.699.59-0.41%63,593
Jun 18, 20249.649.769.639.739.631.14%95,245
Jun 17, 20249.449.629.409.629.521.91%70,769
Jun 14, 20249.559.579.429.449.34-1.97%110,986
Jun 13, 20249.779.779.619.639.53-1.63%75,273