GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.40	11.54	11.32	11.35	11.35	-	419,012
Jun 11, 2026	11.29	11.43	11.07	11.35	11.35	1.07%	361,535
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%	685,569
Jun 8, 2026	10.73	10.90	10.70	10.85	10.85	1.31%	535,747
Jun 5, 2026	10.51	10.74	10.40	10.71	10.71	1.61%	523,001
Jun 4, 2026	10.12	10.81	10.12	10.66	10.54	6.81%	664,726
Jun 3, 2026	10.38	10.38	9.84	9.98	9.87	-5.04%	543,246
Jun 2, 2026	10.75	10.77	10.50	10.51	10.39	-2.23%	391,289
Jun 1, 2026	10.43	10.82	10.43	10.75	10.63	1.13%	394,327
May 29, 2026	10.74	10.83	10.60	10.63	10.51	-1.30%	283,014
May 28, 2026	10.63	10.82	10.63	10.77	10.65	-0.19%	242,582
May 27, 2026	10.80	11.10	10.76	10.79	10.67	-0.92%	236,276
May 26, 2026	10.85	10.97	10.51	10.89	10.77	3.12%	364,312
May 22, 2026	10.65	10.77	10.54	10.56	10.44	-0.85%	255,267
May 21, 2026	10.34	10.65	10.28	10.65	10.53	2.11%	352,280
May 20, 2026	10.54	10.58	10.40	10.43	10.31	-0.76%	273,631
May 19, 2026	10.71	10.74	10.50	10.51	10.39	-2.41%	238,099
May 18, 2026	10.65	10.83	10.51	10.77	10.65	1.13%	335,603
May 15, 2026	10.92	11.17	10.59	10.65	10.53	-3.88%	229,153
May 14, 2026	10.94	11.23	10.79	11.08	10.96	1.93%	511,702
May 13, 2026	11.11	11.22	10.81	10.87	10.75	-2.86%	548,129
May 12, 2026	11.22	11.34	10.87	11.19	11.06	-1.50%	476,426
May 11, 2026	11.40	11.65	11.25	11.36	11.23	-	492,823
May 8, 2026	11.13	11.44	10.66	11.36	11.23	1.79%	472,123
May 7, 2026	11.00	11.39	10.76	11.16	11.03	-1.06%	693,788
May 6, 2026	11.41	11.58	11.24	11.28	11.15	0.18%	437,175
May 5, 2026	11.13	11.33	11.02	11.26	11.13	1.81%	339,346
May 4, 2026	10.91	11.19	10.87	11.06	10.94	1.10%	314,998
May 1, 2026	10.99	11.08	10.88	10.94	10.82	0.18%	339,424
Apr 30, 2026	10.34	10.99	10.34	10.92	10.80	1.87%	263,825
Apr 29, 2026	10.85	10.85	10.64	10.72	10.60	-1.65%	319,652
Apr 28, 2026	10.85	11.03	10.74	10.90	10.78	0.74%	263,695
Apr 27, 2026	10.75	10.99	10.66	10.82	10.70	0.19%	511,292
Apr 24, 2026	10.78	10.90	10.68	10.80	10.68	-0.09%	300,539
Apr 23, 2026	10.84	11.09	10.59	10.81	10.69	-0.37%	254,219
Apr 22, 2026	10.82	11.01	10.59	10.85	10.73	0.37%	256,180
Apr 21, 2026	10.95	11.17	10.79	10.81	10.69	-1.19%	316,740
Apr 20, 2026	10.86	11.00	10.75	10.94	10.82	-	234,207
Apr 17, 2026	10.86	11.07	10.86	10.94	10.82	3.01%	416,000
Apr 16, 2026	10.91	10.93	10.62	10.62	10.50	-2.39%	335,777
Apr 15, 2026	10.57	10.93	10.52	10.88	10.76	3.52%	371,465
Apr 14, 2026	10.04	10.57	10.04	10.51	10.39	4.68%	546,170
Apr 13, 2026	9.59	10.05	9.57	10.04	9.93	3.29%	382,196
Apr 10, 2026	9.82	9.90	9.67	9.72	9.61	-0.72%	420,414
Apr 9, 2026	9.93	9.94	9.69	9.79	9.68	-1.81%	721,861
Apr 8, 2026	9.87	10.01	9.71	9.97	9.86	4.95%	715,646
Apr 7, 2026	9.54	9.67	9.49	9.50	9.39	-1.76%	470,870
Apr 6, 2026	9.65	9.81	9.63	9.67	9.56	-0.31%	436,032
Apr 2, 2026	9.57	9.79	9.42	9.70	9.59	-0.51%	330,468