GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	13.69	13.85	13.45	13.66	13.66	-0.29%	252,509
Aug 17, 2026	13.74	13.88	13.63	13.70	13.70	-1.15%	371,187
Aug 14, 2026	14.02	14.05	13.77	13.86	13.86	-1.35%	407,604
Aug 13, 2026	13.90	14.05	13.65	14.05	14.05	0.93%	893,506
Aug 12, 2026	14.07	14.09	13.69	13.92	13.92	-0.43%	380,765
Aug 11, 2026	14.07	14.87	13.93	13.98	13.98	1.16%	972,598
Aug 10, 2026	13.81	14.06	13.53	13.82	13.82	1.77%	463,698
Aug 7, 2026	13.53	13.73	13.51	13.58	13.58	0.74%	308,507
Aug 6, 2026	13.51	13.56	13.35	13.48	13.48	0.37%	303,122
Aug 5, 2026	13.69	13.76	13.28	13.43	13.43	-0.67%	426,320
Aug 4, 2026	13.30	13.57	13.29	13.52	13.52	2.66%	427,079
Aug 3, 2026	12.60	13.29	12.60	13.17	13.17	5.53%	648,835
Jul 31, 2026	12.42	12.53	12.27	12.48	12.48	0.40%	314,226
Jul 30, 2026	12.37	12.54	12.14	12.43	12.43	1.89%	404,728
Jul 29, 2026	12.23	12.38	12.11	12.20	12.20	-1.13%	406,141
Jul 28, 2026	12.59	12.63	12.33	12.34	12.34	-1.44%	240,206
Jul 27, 2026	12.21	12.61	12.09	12.52	12.52	2.62%	407,209
Jul 24, 2026	11.88	12.25	11.79	12.20	12.20	3.48%	456,175
Jul 23, 2026	11.80	11.88	11.63	11.79	11.79	-1.67%	1,021,072
Jul 22, 2026	12.65	12.76	11.76	11.99	11.99	-5.40%	675,887
Jul 21, 2026	12.78	12.95	12.68	12.68	12.68	-0.98%	359,682
Jul 20, 2026	12.93	12.94	12.50	12.80	12.80	-0.78%	753,566
Jul 17, 2026	13.16	13.37	12.74	12.90	12.90	-4.44%	1,246,332
Jul 16, 2026	13.73	13.96	13.47	13.50	13.50	-1.68%	926,835
Jul 15, 2026	13.91	14.38	13.71	13.73	13.73	-0.58%	686,447
Jul 14, 2026	13.58	13.84	13.38	13.81	13.81	1.54%	550,443
Jul 13, 2026	13.73	13.82	13.46	13.60	13.60	-0.58%	339,123
Jul 10, 2026	13.76	13.95	13.57	13.68	13.68	-0.44%	308,407
Jul 9, 2026	13.45	13.78	13.40	13.74	13.74	2.16%	249,532
Jul 8, 2026	13.34	13.52	13.26	13.45	13.45	0.67%	351,263
Jul 7, 2026	13.63	13.69	13.31	13.36	13.36	-1.84%	311,356
Jul 6, 2026	12.97	13.80	12.94	13.61	13.61	5.42%	451,849
Jul 2, 2026	12.87	12.98	12.72	12.91	12.91	1.57%	314,005
Jul 1, 2026	12.35	12.80	12.31	12.71	12.71	3.33%	521,165
Jun 30, 2026	12.19	12.45	12.10	12.30	12.30	0.90%	403,760
Jun 29, 2026	12.28	12.33	11.72	12.19	12.19	-1.22%	647,318
Jun 26, 2026	12.27	12.45	12.12	12.34	12.34	0.73%	1,738,902
Jun 25, 2026	12.38	12.53	12.21	12.25	12.25	-0.08%	449,311
Jun 24, 2026	12.27	12.50	12.10	12.26	12.26	-0.08%	494,821
Jun 23, 2026	12.06	12.30	11.98	12.27	12.27	1.15%	641,013
Jun 22, 2026	12.11	12.33	12.00	12.13	12.13	0.66%	357,846
Jun 18, 2026	11.81	12.08	11.61	12.05	12.05	3.43%	952,652
Jun 17, 2026	11.61	11.86	11.60	11.65	11.65	-0.26%	437,864
Jun 16, 2026	11.36	12.06	11.33	11.68	11.68	2.37%	517,305
Jun 15, 2026	11.40	11.52	11.28	11.41	11.41	0.53%	416,501
Jun 12, 2026	11.40	11.54	11.32	11.35	11.35	-	419,245
Jun 11, 2026	11.29	11.43	11.07	11.35	11.35	1.07%	381,304
Jun 10, 2026	11.34	11.41	11.17	11.23	11.23	-0.80%	566,772
Jun 9, 2026	10.91	11.33	10.75	11.32	11.32	4.33%	694,603
Jun 8, 2026	10.73	10.90	10.70	10.85	10.85	1.31%	535,850