GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	10.99	11.08	10.88	10.94	10.94	0.18%	326,376
Apr 30, 2026	10.34	10.99	10.34	10.92	10.92	1.87%	261,700
Apr 29, 2026	10.85	10.85	10.64	10.72	10.72	-1.65%	306,073
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%	511,290
Apr 24, 2026	10.78	10.90	10.68	10.80	10.80	-0.09%	282,428
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%	244,777
Apr 21, 2026	10.95	11.17	10.79	10.81	10.81	-1.19%	272,549
Apr 20, 2026	10.86	11.00	10.75	10.94	10.94	-	207,149
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%	270,221
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%	546,164
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
Mar 12, 2026	11.14	11.32	10.38	10.41	10.41	-8.52%	900,336
Mar 11, 2026	11.55	11.67	11.33	11.38	11.38	-1.47%	859,372
Mar 10, 2026	11.35	11.70	11.23	11.55	11.55	2.94%	1,281,158
Mar 9, 2026	11.12	11.28	10.89	11.22	11.22	-0.44%	643,709
Mar 6, 2026	11.50	11.50	11.23	11.27	11.27	-4.09%	625,827
Mar 5, 2026	11.65	11.86	11.63	11.75	11.75	0.69%	488,894
Mar 4, 2026	11.57	11.96	11.52	11.67	11.67	1.48%	601,491
Mar 3, 2026	11.32	11.60	11.06	11.50	11.50	-1.71%	836,912
Mar 2, 2026	11.15	11.74	11.15	11.70	11.70	1.04%	711,238
Feb 27, 2026	11.78	11.83	11.56	11.58	11.46	-2.69%	796,109
Feb 26, 2026	11.88	12.05	11.74	11.90	11.78	0.42%	557,669
Feb 25, 2026	11.62	11.88	11.53	11.85	11.73	2.07%	392,955
Feb 24, 2026	11.49	11.81	11.43	11.61	11.49	1.22%	520,446
Feb 23, 2026	11.72	11.72	11.36	11.47	11.35	-2.05%	640,458
Feb 20, 2026	11.57	11.74	11.39	11.71	11.59	0.52%	662,599