GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.89	12.99	12.74	12.89	12.89	0.70%	395,770
Sep 29, 2026	13.13	13.13	12.65	12.80	12.80	-0.93%	375,344
Sep 28, 2026	12.86	12.96	12.70	12.92	12.92	-0.92%	437,978
Sep 25, 2026	12.70	13.05	12.67	13.04	13.04	3.25%	416,098
Sep 24, 2026	12.85	12.95	12.38	12.63	12.63	-2.32%	1,032,450
Sep 23, 2026	13.12	13.21	12.86	12.93	12.93	-2.27%	469,055
Sep 22, 2026	13.41	13.46	12.98	13.23	13.23	-0.45%	470,419
Sep 21, 2026	13.31	13.37	13.21	13.29	13.29	1.14%	350,644
Sep 18, 2026	13.00	13.16	12.76	13.14	13.14	1.62%	1,694,431
Sep 17, 2026	12.89	13.05	12.79	12.93	12.93	1.97%	366,172
Sep 16, 2026	12.91	12.91	12.46	12.68	12.68	-0.63%	511,130
Sep 15, 2026	12.57	12.78	12.41	12.76	12.76	0.95%	519,834
Sep 14, 2026	12.77	12.86	12.58	12.64	12.64	-1.56%	291,612
Sep 11, 2026	12.97	13.12	12.72	12.84	12.84	0.47%	303,730
Sep 10, 2026	12.83	12.95	12.70	12.78	12.78	-0.93%	257,455
Sep 9, 2026	13.09	13.12	12.86	12.90	12.90	-2.12%	349,441
Sep 8, 2026	13.19	13.31	13.09	13.18	13.18	-0.68%	247,804
Sep 4, 2026	13.15	13.38	13.04	13.27	13.27	-0.60%	309,391
Sep 3, 2026	13.27	13.39	13.02	13.35	13.35	2.06%	443,600
Sep 2, 2026	13.32	13.46	13.05	13.08	13.08	-1.65%	592,527
Sep 1, 2026	13.51	13.57	13.21	13.30	13.30	-2.71%	354,029
Aug 31, 2026	13.70	13.87	13.55	13.79	13.67	0.51%	473,163
Aug 28, 2026	13.88	13.94	13.71	13.72	13.60	0.29%	864,053
Aug 27, 2026	13.51	13.72	13.34	13.68	13.56	0.88%	489,186
Aug 26, 2026	13.45	13.60	13.31	13.56	13.44	0.30%	220,396
Aug 25, 2026	13.66	13.70	13.36	13.52	13.40	-0.95%	302,599
Aug 24, 2026	13.70	13.89	13.58	13.65	13.53	-0.58%	266,311
Aug 21, 2026	13.60	13.81	13.60	13.73	13.61	1.93%	800,446
Aug 20, 2026	13.78	13.80	13.45	13.47	13.35	-2.25%	253,961
Aug 19, 2026	13.76	13.94	13.68	13.78	13.66	0.88%	454,050
Aug 18, 2026	13.69	13.85	13.45	13.66	13.54	-0.29%	252,509
Aug 17, 2026	13.74	13.88	13.63	13.70	13.58	-1.15%	373,888
Aug 14, 2026	14.02	14.05	13.77	13.86	13.74	-1.35%	407,605
Aug 13, 2026	13.90	14.05	13.65	14.05	13.93	0.93%	893,561
Aug 12, 2026	14.07	14.09	13.69	13.92	13.80	-0.43%	380,766
Aug 11, 2026	14.07	14.87	13.93	13.98	13.86	1.16%	972,601
Aug 10, 2026	13.81	14.06	13.53	13.82	13.70	1.77%	463,734
Aug 7, 2026	13.53	13.73	13.51	13.58	13.46	0.74%	308,517
Aug 6, 2026	13.51	13.56	13.35	13.48	13.36	0.37%	303,122
Aug 5, 2026	13.69	13.76	13.28	13.43	13.31	-0.67%	426,331
Aug 4, 2026	13.30	13.57	13.29	13.52	13.40	2.66%	465,047
Aug 3, 2026	12.60	13.29	12.60	13.17	13.06	5.53%	648,836
Jul 31, 2026	12.42	12.53	12.27	12.48	12.37	0.40%	314,254
Jul 30, 2026	12.37	12.54	12.14	12.43	12.32	1.89%	404,729
Jul 29, 2026	12.23	12.38	12.11	12.20	12.09	-1.13%	406,142
Jul 28, 2026	12.59	12.63	12.33	12.34	12.23	-1.44%	240,207
Jul 27, 2026	12.21	12.61	12.09	12.52	12.41	2.62%	407,209
Jul 24, 2026	11.88	12.25	11.79	12.20	12.09	3.48%	456,238
Jul 23, 2026	11.80	11.88	11.63	11.79	11.69	-1.67%	1,021,073
Jul 22, 2026	12.65	12.76	11.76	11.99	11.89	-5.40%	675,891