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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 11.57 | 11.67 | 11.53 | 11.55 | 11.55 | -0.52% | 758,492 |
| Oct 28, 2025 | 11.71 | 11.75 | 11.61 | 11.61 | 11.61 | -0.77% | 460,135 |
| Oct 27, 2025 | 11.71 | 11.76 | 11.66 | 11.70 | 11.70 | -0.09% | 955,738 |
| Oct 24, 2025 | 11.69 | 11.76 | 11.69 | 11.71 | 11.71 | 0.43% | 591,739 |
| Oct 23, 2025 | 11.75 | 11.76 | 11.65 | 11.66 | 11.66 | -0.68% | 624,234 |
| Oct 22, 2025 | 11.72 | 11.77 | 11.69 | 11.74 | 11.74 | 0.51% | 786,703 |
| Oct 21, 2025 | 11.57 | 11.77 | 11.57 | 11.68 | 11.68 | 0.60% | 854,326 |
| Oct 20, 2025 | 11.53 | 11.64 | 11.53 | 11.61 | 11.61 | 1.04% | 778,752 |
| Oct 17, 2025 | 11.49 | 11.51 | 11.45 | 11.49 | 11.49 | - | 830,493 |
| Oct 16, 2025 | 11.61 | 11.61 | 11.43 | 11.49 | 11.49 | -0.95% | 1,301,214 |
| Oct 15, 2025 | 11.60 | 11.76 | 11.49 | 11.60 | 11.60 | 0.43% | 876,606 |
| Oct 14, 2025 | 11.51 | 11.66 | 11.45 | 11.55 | 11.55 | 0.61% | 574,649 |
| Oct 13, 2025 | 11.49 | 11.57 | 11.42 | 11.48 | 11.48 | 0.26% | 550,660 |
| Oct 10, 2025 | 11.58 | 11.62 | 11.42 | 11.45 | 11.45 | -1.12% | 706,456 |
| Oct 9, 2025 | 11.63 | 11.65 | 11.51 | 11.58 | 11.58 | -0.43% | 608,777 |
| Oct 8, 2025 | 11.75 | 11.77 | 11.54 | 11.63 | 11.63 | -1.11% | 860,291 |
| Oct 7, 2025 | 11.91 | 11.94 | 11.71 | 11.76 | 11.76 | -1.34% | 572,053 |
| Oct 6, 2025 | 11.97 | 12.03 | 11.79 | 11.92 | 11.92 | -0.50% | 602,029 |
| Oct 3, 2025 | 11.84 | 12.02 | 11.82 | 11.98 | 11.98 | 1.18% | 1,411,857 |
| Oct 2, 2025 | 11.75 | 11.84 | 11.66 | 11.84 | 11.84 | 0.51% | 622,671 |
| Oct 1, 2025 | 11.98 | 12.01 | 11.76 | 11.78 | 11.78 | -2.40% | 748,154 |
| Sep 30, 2025 | 12.04 | 12.08 | 11.88 | 12.07 | 12.07 | - | 519,831 |
| Sep 29, 2025 | 12.28 | 12.28 | 12.05 | 12.07 | 12.07 | -1.63% | 561,498 |
| Sep 26, 2025 | 12.44 | 12.49 | 12.09 | 12.27 | 12.27 | -0.97% | 583,259 |
| Sep 25, 2025 | 12.50 | 12.54 | 12.34 | 12.39 | 12.39 | -0.88% | 769,031 |
| Sep 24, 2025 | 12.87 | 12.91 | 12.41 | 12.50 | 12.50 | -2.95% | 409,467 |
| Sep 23, 2025 | 12.87 | 13.03 | 12.84 | 12.88 | 12.88 | - | 586,812 |
| Sep 22, 2025 | 12.91 | 12.98 | 12.80 | 12.88 | 12.88 | -0.62% | 557,217 |
| Sep 19, 2025 | 13.16 | 13.22 | 12.94 | 12.96 | 12.96 | -1.22% | 1,919,159 |
| Sep 18, 2025 | 12.90 | 13.22 | 12.89 | 13.12 | 13.12 | 1.86% | 683,357 |
| Sep 17, 2025 | 12.95 | 13.08 | 12.76 | 12.88 | 12.88 | -0.54% | 1,565,942 |
| Sep 16, 2025 | 12.93 | 12.96 | 12.78 | 12.95 | 12.95 | -0.08% | 487,369 |
| Sep 15, 2025 | 12.91 | 13.01 | 12.78 | 12.96 | 12.96 | 0.62% | 739,083 |
| Sep 12, 2025 | 12.86 | 12.90 | 12.72 | 12.88 | 12.88 | 0.23% | 325,299 |
| Sep 11, 2025 | 12.80 | 12.98 | 12.80 | 12.85 | 12.85 | 0.39% | 620,585 |
| Sep 10, 2025 | 12.74 | 12.97 | 12.63 | 12.80 | 12.80 | 0.47% | 344,179 |
| Sep 9, 2025 | 12.80 | 12.84 | 12.71 | 12.74 | 12.74 | -0.62% | 475,125 |
| Sep 8, 2025 | 12.77 | 12.85 | 12.65 | 12.82 | 12.82 | 0.39% | 406,002 |
| Sep 5, 2025 | 12.72 | 12.79 | 12.50 | 12.77 | 12.77 | 0.39% | 375,893 |
| Sep 4, 2025 | 12.74 | 12.83 | 12.68 | 12.72 | 12.72 | 0.39% | 643,370 |
| Sep 3, 2025 | 12.81 | 12.85 | 12.60 | 12.67 | 12.67 | -1.40% | 465,291 |
| Sep 2, 2025 | 12.75 | 12.85 | 12.63 | 12.85 | 12.85 | -0.85% | 546,852 |
| Aug 29, 2025 | 13.04 | 13.04 | 12.92 | 12.96 | 12.85 | -0.54% | 247,894 |
| Aug 28, 2025 | 13.05 | 13.08 | 12.94 | 13.03 | 12.92 | -0.15% | 300,338 |
| Aug 27, 2025 | 12.93 | 13.06 | 12.90 | 13.05 | 12.94 | 0.54% | 394,645 |
| Aug 26, 2025 | 12.92 | 13.00 | 12.90 | 12.98 | 12.87 | 0.31% | 317,838 |
| Aug 25, 2025 | 13.06 | 13.11 | 12.91 | 12.94 | 12.83 | -0.84% | 358,547 |
| Aug 22, 2025 | 13.01 | 13.18 | 12.94 | 13.05 | 12.94 | 1.01% | 545,098 |
| Aug 21, 2025 | 12.87 | 12.92 | 12.72 | 12.92 | 12.81 | 0.47% | 341,446 |
| Aug 20, 2025 | 12.89 | 12.91 | 12.69 | 12.86 | 12.75 | - | 466,253 |