GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.65	10.77	10.54	10.56	10.56	-0.85%	226,205
May 21, 2026	10.34	10.65	10.28	10.65	10.65	2.11%	352,271
May 20, 2026	10.54	10.58	10.40	10.43	10.43	-0.76%	260,989
May 19, 2026	10.71	10.74	10.50	10.51	10.51	-2.41%	238,099
May 18, 2026	10.65	10.83	10.51	10.77	10.77	1.13%	294,940
May 15, 2026	10.92	11.17	10.59	10.65	10.65	-3.88%	229,153
May 14, 2026	10.94	11.23	10.79	11.08	11.08	1.93%	511,702
May 13, 2026	11.11	11.22	10.81	10.87	10.87	-2.86%	548,129
May 12, 2026	11.22	11.34	10.87	11.19	11.19	-1.50%	476,426
May 11, 2026	11.40	11.65	11.25	11.36	11.36	-	492,823
May 8, 2026	11.13	11.44	10.66	11.36	11.36	1.79%	472,123
May 7, 2026	11.00	11.39	10.76	11.16	11.16	-1.06%	693,788
May 6, 2026	11.41	11.58	11.24	11.28	11.28	0.18%	437,175
May 5, 2026	11.13	11.33	11.02	11.26	11.26	1.81%	339,346
May 4, 2026	10.91	11.19	10.87	11.06	11.06	1.10%	314,998
May 1, 2026	10.99	11.08	10.88	10.94	10.94	0.18%	339,424
Apr 30, 2026	10.34	10.99	10.34	10.92	10.92	1.87%	263,825
Apr 29, 2026	10.85	10.85	10.64	10.72	10.72	-1.65%	319,652
Apr 28, 2026	10.85	11.03	10.74	10.90	10.90	0.74%	263,695
Apr 27, 2026	10.75	10.99	10.66	10.82	10.82	0.19%	511,292
Apr 24, 2026	10.78	10.90	10.68	10.80	10.80	-0.09%	300,539
Apr 23, 2026	10.84	11.09	10.59	10.81	10.81	-0.37%	254,219
Apr 22, 2026	10.82	11.01	10.59	10.85	10.85	0.37%	256,180
Apr 21, 2026	10.95	11.17	10.79	10.81	10.81	-1.19%	316,740
Apr 20, 2026	10.86	11.00	10.75	10.94	10.94	-	234,207
Apr 17, 2026	10.86	11.07	10.86	10.94	10.94	3.01%	416,000
Apr 16, 2026	10.91	10.93	10.62	10.62	10.62	-2.39%	335,777
Apr 15, 2026	10.57	10.93	10.52	10.88	10.88	3.52%	371,465
Apr 14, 2026	10.04	10.57	10.04	10.51	10.51	4.68%	546,170
Apr 13, 2026	9.59	10.05	9.57	10.04	10.04	3.29%	382,196
Apr 10, 2026	9.82	9.90	9.67	9.72	9.72	-0.72%	420,414
Apr 9, 2026	9.93	9.94	9.69	9.79	9.79	-1.81%	721,861
Apr 8, 2026	9.87	10.01	9.71	9.97	9.97	4.95%	715,646
Apr 7, 2026	9.54	9.67	9.49	9.50	9.50	-1.76%	470,870
Apr 6, 2026	9.65	9.81	9.63	9.67	9.67	-0.31%	436,032
Apr 2, 2026	9.57	9.79	9.42	9.70	9.70	-0.51%	330,468
Apr 1, 2026	9.84	9.96	9.67	9.75	9.75	-0.51%	450,423
Mar 31, 2026	9.82	9.95	9.67	9.80	9.80	1.24%	502,649
Mar 30, 2026	9.49	9.77	9.30	9.68	9.68	2.43%	529,010
Mar 27, 2026	9.53	9.63	9.37	9.45	9.45	-2.07%	510,191
Mar 26, 2026	9.62	9.87	9.62	9.65	9.65	-1.03%	531,218
Mar 25, 2026	9.83	9.89	9.54	9.75	9.75	0.62%	872,736
Mar 24, 2026	10.02	10.02	9.52	9.69	9.69	-2.71%	1,191,403
Mar 23, 2026	9.98	10.13	9.77	9.96	9.96	2.79%	739,793
Mar 20, 2026	10.09	10.09	9.66	9.69	9.69	-3.77%	2,642,415
Mar 19, 2026	10.14	10.28	10.00	10.07	10.07	-1.27%	818,242
Mar 18, 2026	10.20	10.39	10.11	10.20	10.20	-1.26%	550,121
Mar 17, 2026	10.35	10.63	10.29	10.33	10.33	0.49%	703,534
Mar 16, 2026	10.38	10.58	10.17	10.28	10.28	-0.68%	517,611
Mar 13, 2026	10.61	10.74	10.22	10.35	10.35	-0.58%	1,058,953