GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.09	12.48	11.99	12.43	12.43	3.07%	538,322
Nov 19, 2024	11.71	12.09	11.71	12.06	12.06	2.29%	352,747
Nov 18, 2024	11.70	11.98	11.58	11.79	11.79	0.94%	245,654
Nov 15, 2024	11.69	11.71	11.40	11.68	11.68	0.60%	226,692
Nov 14, 2024	11.68	11.72	11.57	11.61	11.61	-0.09%	187,643
Nov 13, 2024	11.90	11.93	11.51	11.62	11.62	-2.02%	359,153
Nov 12, 2024	11.50	11.93	11.50	11.86	11.86	3.31%	300,351
Nov 11, 2024	11.66	11.66	10.91	11.48	11.48	-3.20%	460,401
Nov 8, 2024	12.43	12.43	11.66	11.86	11.86	-2.31%	320,097
Nov 7, 2024	12.25	12.28	12.10	12.14	12.14	-0.90%	412,496
Nov 6, 2024	12.00	12.27	11.88	12.25	12.25	4.43%	515,423
Nov 5, 2024	11.48	11.74	11.38	11.73	11.73	2.27%	216,243
Nov 4, 2024	11.51	11.58	11.40	11.47	11.47	-0.26%	161,014
Nov 1, 2024	11.59	11.63	11.47	11.50	11.50	-0.35%	119,924
Oct 31, 2024	11.55	11.64	11.49	11.54	11.54	-	106,613
Oct 30, 2024	11.70	11.73	11.53	11.54	11.54	-1.54%	164,836
Oct 29, 2024	11.64	11.75	11.54	11.72	11.72	0.09%	140,389
Oct 28, 2024	11.61	11.83	11.61	11.71	11.71	0.09%	120,892
Oct 25, 2024	11.83	11.90	11.62	11.70	11.70	-1.02%	115,431
Oct 24, 2024	11.62	11.84	11.59	11.82	11.82	1.81%	246,616
Oct 23, 2024	11.66	11.71	11.39	11.61	11.61	-0.85%	243,191
Oct 22, 2024	11.67	11.78	11.40	11.71	11.71	-0.09%	245,760
Oct 21, 2024	11.65	11.78	11.64	11.72	11.72	0.09%	225,918
Oct 18, 2024	11.51	11.74	11.49	11.71	11.71	2.09%	474,767
Oct 17, 2024	11.55	11.65	11.45	11.47	11.47	-0.61%	162,884
Oct 16, 2024	11.28	11.77	11.25	11.54	11.54	3.59%	177,468
Oct 15, 2024	11.10	11.22	11.02	11.14	11.14	0.36%	122,881
Oct 14, 2024	11.21	11.23	11.04	11.10	11.10	-1.07%	194,211
Oct 11, 2024	11.18	11.32	11.18	11.22	11.22	0.18%	120,780
Oct 10, 2024	11.21	11.33	11.14	11.20	11.20	-0.71%	120,840
Oct 9, 2024	11.33	11.41	11.27	11.28	11.28	-0.44%	77,600
Oct 8, 2024	11.29	11.35	11.24	11.33	11.33	-0.26%	106,874
Oct 7, 2024	11.35	11.40	11.28	11.36	11.36	-0.35%	140,836
Oct 4, 2024	11.37	11.42	11.27	11.40	11.40	1.60%	146,757
Oct 3, 2024	11.33	11.36	11.18	11.22	11.22	-1.49%	91,457
Oct 2, 2024	11.26	11.39	11.22	11.39	11.39	1.15%	63,994
Oct 1, 2024	11.31	11.32	11.08	11.26	11.26	-0.53%	194,427
Sep 30, 2024	11.35	11.48	11.30	11.32	11.32	-1.14%	126,330
Sep 27, 2024	11.41	11.50	11.36	11.45	11.45	0.97%	113,996
Sep 26, 2024	11.57	11.57	11.34	11.34	11.34	-1.31%	116,683
Sep 25, 2024	11.55	11.60	11.44	11.49	11.49	-0.26%	148,596
Sep 24, 2024	11.54	11.54	11.42	11.52	11.52	0.26%	132,082
Sep 23, 2024	11.30	11.52	11.24	11.49	11.49	2.22%	232,384
Sep 20, 2024	11.31	11.38	11.23	11.24	11.24	-1.06%	507,506
Sep 19, 2024	11.40	11.41	11.25	11.36	11.36	0.98%	225,596
Sep 18, 2024	11.46	11.50	10.74	11.25	11.25	-1.75%	188,320
Sep 17, 2024	11.29	11.46	11.24	11.45	11.45	2.05%	216,963
Sep 16, 2024	11.07	11.27	11.07	11.22	11.22	1.45%	308,131
Sep 13, 2024	10.94	11.08	10.77	11.06	11.06	1.84%	187,171
Sep 12, 2024	10.77	10.89	10.75	10.86	10.86	1.12%	160,488
Sep 11, 2024	10.62	10.76	10.19	10.74	10.74	0.37%	130,652
Sep 10, 2024	10.72	10.78	10.04	10.70	10.70	0.09%	123,998
Sep 9, 2024	10.70	10.78	10.41	10.69	10.69	-	144,923
Sep 6, 2024	10.69	10.73	10.56	10.69	10.69	-0.09%	200,863
Sep 5, 2024	10.76	10.81	10.62	10.70	10.70	-0.28%	158,998
Sep 4, 2024	10.67	10.76	10.60	10.73	10.73	0.19%	120,019
Sep 3, 2024	10.69	10.77	10.67	10.71	10.71	-1.65%	124,753
Aug 30, 2024	10.85	10.93	10.76	10.89	10.78	0.83%	79,191
Aug 29, 2024	10.78	10.87	10.71	10.80	10.69	0.37%	99,850
Aug 28, 2024	10.87	10.92	10.75	10.76	10.65	-1.10%	76,480
Aug 27, 2024	10.82	10.90	10.79	10.88	10.77	0.28%	85,251
Aug 26, 2024	10.94	10.98	10.82	10.85	10.74	-0.18%	322,919
Aug 23, 2024	10.89	11.04	10.87	10.87	10.76	0.28%	150,234
Aug 22, 2024	10.99	11.00	10.84	10.84	10.73	-0.91%	88,465
Aug 21, 2024	10.91	10.97	10.85	10.94	10.83	0.83%	102,014
Aug 20, 2024	10.86	10.87	10.77	10.85	10.74	-	86,921
Aug 19, 2024	10.88	10.93	10.82	10.85	10.74	-0.37%	143,956
Aug 16, 2024	10.89	11.04	10.84	10.89	10.78	-	113,759
Aug 15, 2024	10.89	10.95	10.81	10.89	10.78	1.49%	216,135
Aug 14, 2024	10.68	10.74	10.53	10.73	10.62	0.75%	163,267
Aug 13, 2024	10.41	10.76	10.30	10.65	10.54	2.31%	299,503
Aug 12, 2024	10.38	10.49	10.31	10.41	10.30	0.58%	92,546
Aug 9, 2024	10.34	10.38	10.22	10.35	10.25	0.68%	132,942
Aug 8, 2024	10.75	10.75	10.17	10.28	10.18	-1.15%	188,488
Aug 7, 2024	10.50	10.68	10.39	10.40	10.29	0.10%	170,740
Aug 6, 2024	10.31	10.41	10.21	10.39	10.28	0.78%	265,973
Aug 5, 2024	10.29	10.38	10.14	10.31	10.21	-2.64%	265,098
Aug 2, 2024	10.72	10.86	10.58	10.59	10.48	-3.46%	448,833
Aug 1, 2024	11.11	11.18	10.89	10.97	10.86	-1.44%	221,390
Jul 31, 2024	11.17	11.25	11.02	11.13	11.02	-0.18%	196,272
Jul 30, 2024	11.10	11.20	11.10	11.15	11.04	1.00%	276,780
Jul 29, 2024	11.47	11.47	10.99	11.04	10.93	-	185,250
Jul 26, 2024	11.19	11.19	10.96	11.04	10.93	-0.27%	227,507
Jul 25, 2024	10.86	11.10	10.82	11.07	10.96	2.50%	220,557
Jul 24, 2024	10.80	10.96	10.51	10.80	10.69	-0.18%	215,877
Jul 23, 2024	10.78	11.05	10.77	10.82	10.71	0.28%	244,475
Jul 22, 2024	10.80	10.86	10.76	10.79	10.68	0.28%	212,877
Jul 19, 2024	10.80	10.80	10.70	10.76	10.65	-0.19%	82,656
Jul 18, 2024	10.78	10.86	10.75	10.78	10.67	-0.09%	108,464
Jul 17, 2024	10.72	10.86	10.52	10.79	10.68	0.28%	219,760
Jul 16, 2024	10.58	10.82	10.49	10.76	10.65	2.48%	555,752
Jul 15, 2024	10.43	10.59	10.38	10.50	10.39	1.25%	314,309
Jul 12, 2024	10.18	10.37	10.18	10.37	10.27	2.57%	337,320
Jul 11, 2024	10.15	10.18	10.05	10.11	10.01	1.00%	215,471
Jul 10, 2024	9.80	10.02	9.78	10.01	9.91	2.56%	115,916
Jul 9, 2024	9.89	9.91	9.70	9.76	9.66	-1.71%	104,683
Jul 8, 2024	9.79	9.95	9.78	9.93	9.83	2.58%	137,231
Jul 5, 2024	9.75	9.76	9.66	9.68	9.58	-1.12%	71,089
Jul 3, 2024	9.94	9.95	9.78	9.79	9.69	-1.11%	42,642
Jul 2, 2024	9.74	9.90	9.71	9.90	9.80	2.06%	54,590