GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	10.51	10.74	10.40	10.71	10.71	1.61%	533,809
Jun 4, 2026	10.12	10.81	10.12	10.66	10.54	6.81%	665,370
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