GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	13.19	13.31	13.19	13.24	-	-0.26%	79,623
Sep 4, 2026	13.15	13.38	13.04	13.27	13.27	-0.60%	309,389
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
Jul 21, 2026	12.78	12.95	12.68	12.68	12.56	-0.98%	416,779
Jul 20, 2026	12.93	12.94	12.50	12.80	12.69	-0.78%	900,700
Jul 17, 2026	13.16	13.37	12.74	12.90	12.79	-4.44%	1,246,332
Jul 16, 2026	13.73	13.96	13.47	13.50	13.38	-1.68%	1,019,066
Jul 15, 2026	13.91	14.38	13.71	13.73	13.61	-0.58%	701,298
Jul 14, 2026	13.58	13.84	13.38	13.81	13.69	1.54%	576,258
Jul 13, 2026	13.73	13.82	13.46	13.60	13.48	-0.58%	344,927
Jul 10, 2026	13.76	13.95	13.57	13.68	13.56	-0.44%	308,407
Jul 9, 2026	13.45	13.78	13.40	13.74	13.62	2.16%	277,462
Jul 8, 2026	13.34	13.52	13.26	13.45	13.33	0.67%	371,556
Jul 7, 2026	13.63	13.69	13.31	13.36	13.24	-1.84%	311,356
Jul 6, 2026	12.97	13.80	12.94	13.61	13.49	5.42%	472,444
Jul 2, 2026	12.87	12.98	12.72	12.91	12.80	1.57%	318,227
Jul 1, 2026	12.35	12.80	12.31	12.71	12.60	3.33%	539,473
Jun 30, 2026	12.19	12.45	12.10	12.30	12.19	0.90%	440,929
Jun 29, 2026	12.28	12.33	11.72	12.19	12.08	-1.22%	647,318