GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	9.98	10.13	9.77	9.96	9.96	2.79%	739,577
Mar 20, 2026	10.09	10.09	9.66	9.69	9.69	-3.77%	2,527,823
Mar 19, 2026	10.14	10.28	10.00	10.07	10.07	-1.27%	810,229
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%	613,826
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%	900,327
Mar 11, 2026	11.55	11.67	11.33	11.38	11.38	-1.47%	859,361
Mar 10, 2026	11.35	11.70	11.23	11.55	11.55	2.94%	1,281,157
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%	625,390
Mar 5, 2026	11.65	11.86	11.63	11.75	11.75	0.69%	465,241
Mar 4, 2026	11.57	11.96	11.52	11.67	11.67	1.48%	600,963
Mar 3, 2026	11.32	11.60	11.06	11.50	11.50	-1.71%	818,435
Mar 2, 2026	11.15	11.74	11.15	11.70	11.70	1.04%	690,405
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
Jan 29, 2026	11.25	11.35	11.20	11.31	11.19	0.80%	384,395
Jan 28, 2026	11.37	11.46	11.17	11.22	11.10	-1.32%	500,649
Jan 27, 2026	11.38	11.38	11.12	11.37	11.25	0.71%	448,661
Jan 26, 2026	11.39	11.44	11.17	11.29	11.17	-0.96%	353,800
Jan 23, 2026	11.81	11.81	11.34	11.40	11.28	-3.96%	395,903
Jan 22, 2026	11.82	11.98	11.78	11.87	11.75	0.85%	728,981
Jan 21, 2026	11.66	11.83	11.66	11.77	11.65	1.20%	644,608
Jan 20, 2026	11.68	11.95	11.61	11.63	11.51	-0.85%	442,758
Jan 16, 2026	11.67	11.78	11.57	11.73	11.61	0.43%	568,940
Jan 15, 2026	11.65	11.78	11.55	11.68	11.56	0.60%	955,754
Jan 14, 2026	11.42	11.63	11.29	11.61	11.49	1.22%	503,532
Jan 13, 2026	11.59	11.71	11.21	11.47	11.35	-1.04%	529,802
Jan 12, 2026	11.55	11.63	11.51	11.59	11.47	-0.34%	357,380
Jan 9, 2026	11.60	11.71	11.53	11.63	11.51	0.26%	417,532