GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.79	12.02	11.73	11.75	11.75	-1.01%	805,273
Dec 19, 2024	11.78	12.00	11.71	11.87	11.87	1.19%	299,016
Dec 18, 2024	12.22	12.25	11.66	11.73	11.73	-4.01%	288,812
Dec 17, 2024	12.27	12.38	12.21	12.22	12.22	-0.97%	210,081
Dec 16, 2024	12.39	12.42	12.28	12.34	12.34	-0.88%	368,147
Dec 13, 2024	12.39	12.48	12.30	12.45	12.45	0.81%	105,358
Dec 12, 2024	12.55	12.55	12.26	12.35	12.35	-0.24%	139,606
Dec 11, 2024	12.34	12.51	12.24	12.38	12.38	0.98%	266,119
Dec 10, 2024	12.15	12.31	12.04	12.26	12.26	0.82%	129,832
Dec 9, 2024	12.35	12.42	12.13	12.16	12.16	-1.46%	142,307
Dec 6, 2024	12.44	12.49	12.27	12.34	12.34	-0.24%	134,788
Dec 5, 2024	12.45	12.55	12.28	12.37	12.37	-0.64%	473,090
Dec 4, 2024	12.49	12.51	12.31	12.45	12.45	-0.08%	320,468
Dec 3, 2024	12.30	12.53	12.17	12.46	12.46	1.05%	225,847
Dec 2, 2024	12.28	12.33	11.89	12.33	12.33	-0.64%	473,178
Nov 29, 2024	12.44	12.53	12.38	12.41	12.30	0.16%	94,685
Nov 27, 2024	12.46	12.52	12.37	12.39	12.28	-0.48%	204,589
Nov 26, 2024	12.32	12.46	12.19	12.45	12.34	0.81%	802,417
Nov 25, 2024	12.50	12.50	12.29	12.35	12.24	0.16%	311,018
Nov 22, 2024	12.27	12.37	12.24	12.33	12.22	0.74%	235,991
Nov 21, 2024	12.48	12.58	12.17	12.24	12.13	-1.53%	766,606
Nov 20, 2024	12.09	12.48	11.99	12.43	12.32	3.07%	538,322
Nov 19, 2024	11.71	12.09	11.71	12.06	11.95	2.29%	352,747
Nov 18, 2024	11.70	11.98	11.58	11.79	11.69	0.94%	245,654
Nov 15, 2024	11.69	11.71	11.40	11.68	11.58	0.60%	226,692
Nov 14, 2024	11.68	11.72	11.57	11.61	11.51	-0.09%	187,643
Nov 13, 2024	11.90	11.93	11.51	11.62	11.52	-2.02%	359,153
Nov 12, 2024	11.50	11.93	11.50	11.86	11.76	3.31%	300,351
Nov 11, 2024	11.66	11.66	10.91	11.48	11.38	-3.20%	460,401
Nov 8, 2024	12.43	12.43	11.66	11.86	11.76	-2.31%	320,097
Nov 7, 2024	12.25	12.28	12.10	12.14	12.03	-0.90%	412,496
Nov 6, 2024	12.00	12.27	11.88	12.25	12.14	4.43%	515,423
Nov 5, 2024	11.48	11.74	11.38	11.73	11.63	2.27%	216,243
Nov 4, 2024	11.51	11.58	11.40	11.47	11.37	-0.26%	161,014
Nov 1, 2024	11.59	11.63	11.47	11.50	11.40	-0.35%	119,924
Oct 31, 2024	11.55	11.64	11.49	11.54	11.44	-	106,613
Oct 30, 2024	11.70	11.73	11.53	11.54	11.44	-1.54%	164,836
Oct 29, 2024	11.64	11.75	11.54	11.72	11.62	0.09%	140,389
Oct 28, 2024	11.61	11.83	11.61	11.71	11.61	0.09%	120,892
Oct 25, 2024	11.83	11.90	11.62	11.70	11.60	-1.02%	115,431
Oct 24, 2024	11.62	11.84	11.59	11.82	11.72	1.81%	246,616
Oct 23, 2024	11.66	11.71	11.39	11.61	11.51	-0.85%	243,191
Oct 22, 2024	11.67	11.78	11.40	11.71	11.61	-0.09%	245,760
Oct 21, 2024	11.65	11.78	11.64	11.72	11.62	0.09%	225,918
Oct 18, 2024	11.51	11.74	11.49	11.71	11.61	2.09%	474,767
Oct 17, 2024	11.55	11.65	11.45	11.47	11.37	-0.61%	162,884
Oct 16, 2024	11.28	11.77	11.25	11.54	11.44	3.59%	177,468
Oct 15, 2024	11.10	11.22	11.02	11.14	11.04	0.36%	122,881
Oct 14, 2024	11.21	11.23	11.04	11.10	11.00	-1.07%	194,211
Oct 11, 2024	11.18	11.32	11.18	11.22	11.12	0.18%	120,780
Oct 10, 2024	11.21	11.33	11.14	11.20	11.10	-0.71%	120,840
Oct 9, 2024	11.33	11.41	11.27	11.28	11.18	-0.44%	77,600
Oct 8, 2024	11.29	11.35	11.24	11.33	11.23	-0.26%	106,874
Oct 7, 2024	11.35	11.40	11.28	11.36	11.26	-0.35%	140,836
Oct 4, 2024	11.37	11.42	11.27	11.40	11.30	1.60%	146,757
Oct 3, 2024	11.33	11.36	11.18	11.22	11.12	-1.49%	91,457
Oct 2, 2024	11.26	11.39	11.22	11.39	11.29	1.15%	63,994
Oct 1, 2024	11.31	11.32	11.08	11.26	11.16	-0.53%	194,427
Sep 30, 2024	11.35	11.48	11.30	11.32	11.22	-1.14%	126,330
Sep 27, 2024	11.41	11.50	11.36	11.45	11.35	0.97%	113,996
Sep 26, 2024	11.57	11.57	11.34	11.34	11.24	-1.31%	116,683
Sep 25, 2024	11.55	11.60	11.44	11.49	11.39	-0.26%	148,596
Sep 24, 2024	11.54	11.54	11.42	11.52	11.42	0.26%	132,082
Sep 23, 2024	11.30	11.52	11.24	11.49	11.39	2.22%	232,384
Sep 20, 2024	11.31	11.38	11.23	11.24	11.14	-1.06%	507,506
Sep 19, 2024	11.40	11.41	11.25	11.36	11.26	0.98%	225,596
Sep 18, 2024	11.46	11.50	10.74	11.25	11.15	-1.75%	188,320
Sep 17, 2024	11.29	11.46	11.24	11.45	11.35	2.05%	216,963
Sep 16, 2024	11.07	11.27	11.07	11.22	11.12	1.45%	308,131
Sep 13, 2024	10.94	11.08	10.77	11.06	10.96	1.84%	187,171
Sep 12, 2024	10.77	10.89	10.75	10.86	10.76	1.12%	160,488
Sep 11, 2024	10.62	10.76	10.19	10.74	10.65	0.37%	130,652
Sep 10, 2024	10.72	10.78	10.04	10.70	10.61	0.09%	123,998
Sep 9, 2024	10.70	10.78	10.41	10.69	10.60	-	144,923
Sep 6, 2024	10.69	10.73	10.56	10.69	10.60	-0.09%	200,863
Sep 5, 2024	10.76	10.81	10.62	10.70	10.61	-0.28%	158,998
Sep 4, 2024	10.67	10.76	10.60	10.73	10.64	0.19%	120,019
Sep 3, 2024	10.69	10.77	10.67	10.71	10.62	-1.65%	124,753
Aug 30, 2024	10.85	10.93	10.76	10.89	10.68	0.83%	79,191
Aug 29, 2024	10.78	10.87	10.71	10.80	10.60	0.37%	99,850
Aug 28, 2024	10.87	10.92	10.75	10.76	10.56	-1.10%	76,480
Aug 27, 2024	10.82	10.90	10.79	10.88	10.67	0.28%	85,251
Aug 26, 2024	10.94	10.98	10.82	10.85	10.65	-0.18%	322,919
Aug 23, 2024	10.89	11.04	10.87	10.87	10.66	0.28%	150,234
Aug 22, 2024	10.99	11.00	10.84	10.84	10.64	-0.91%	88,465
Aug 21, 2024	10.91	10.97	10.85	10.94	10.73	0.83%	102,014
Aug 20, 2024	10.86	10.87	10.77	10.85	10.65	-	86,921
Aug 19, 2024	10.88	10.93	10.82	10.85	10.65	-0.37%	143,956
Aug 16, 2024	10.89	11.04	10.84	10.89	10.68	-	113,759
Aug 15, 2024	10.89	10.95	10.81	10.89	10.68	1.49%	216,135
Aug 14, 2024	10.68	10.74	10.53	10.73	10.53	0.75%	163,267
Aug 13, 2024	10.41	10.76	10.30	10.65	10.45	2.31%	299,503
Aug 12, 2024	10.38	10.49	10.31	10.41	10.21	0.58%	92,546
Aug 9, 2024	10.34	10.38	10.22	10.35	10.15	0.68%	132,942
Aug 8, 2024	10.75	10.75	10.17	10.28	10.09	-1.15%	188,488
Aug 7, 2024	10.50	10.68	10.39	10.40	10.20	0.10%	170,740
Aug 6, 2024	10.31	10.41	10.21	10.39	10.19	0.78%	265,973
Aug 5, 2024	10.29	10.38	10.14	10.31	10.12	-2.64%	265,098
Aug 2, 2024	10.72	10.86	10.58	10.59	10.39	-3.46%	448,833
Aug 1, 2024	11.11	11.18	10.89	10.97	10.76	-1.44%	221,390