GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.60	0.67	0.55	0.67	0.67	4.69%	7,831
Jul 31, 2025	0.60	0.76	0.60	0.64	0.64	-14.68%	901
Jul 30, 2025	0.79	0.85	0.75	0.75	0.75	-17.57%	13,000
Jul 29, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Jul 28, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Jul 25, 2025	0.94	0.98	0.90	0.91	0.91	1.11%	20,259
Jul 24, 2025	0.82	0.90	0.80	0.90	0.90	8.43%	18,748
Jul 23, 2025	0.85	0.85	0.83	0.83	0.83	-1.24%	22,591
Jul 22, 2025	0.86	0.87	0.79	0.84	0.84	15.50%	22,917
Jul 21, 2025	0.76	0.76	0.67	0.73	0.73	-14.40%	16,900
Jul 18, 2025	0.85	0.85	0.85	0.85	0.85	-	198
Jul 17, 2025	0.77	0.91	0.77	0.85	0.85	11.14%	113,013
Jul 16, 2025	0.69	0.78	0.62	0.76	0.76	4.75%	38,965
Jul 15, 2025	0.66	0.79	0.63	0.73	0.73	10.62%	89,561
Jul 14, 2025	0.70	0.75	0.65	0.66	0.66	-13.73%	8,450
Jul 11, 2025	0.78	0.83	0.73	0.77	0.77	0.66%	3,287
Jul 10, 2025	0.70	0.85	0.69	0.76	0.76	8.59%	9,738
Jul 9, 2025	0.68	0.70	0.68	0.70	0.70	8.38%	2,400
Jul 8, 2025	0.61	0.65	0.61	0.65	0.65	7.63%	402
Jul 7, 2025	0.66	0.66	0.60	0.60	0.60	-7.69%	7,037
Jul 3, 2025	0.64	0.65	0.64	0.65	0.65	8.33%	400
Jul 2, 2025	0.56	0.60	0.55	0.60	0.60	-10.45%	3,300
Jul 1, 2025	0.64	0.67	0.63	0.67	0.67	4.69%	3,744
Jun 30, 2025	0.55	0.70	0.51	0.64	0.64	5.79%	35,207
Jun 27, 2025	0.61	0.61	0.61	0.61	0.61	-2.42%	305
Jun 26, 2025	0.65	0.78	0.62	0.62	0.62	-3.13%	2,454
Jun 25, 2025	0.58	0.64	0.58	0.64	0.64	6.67%	2,658
Jun 24, 2025	0.74	0.74	0.60	0.60	0.60	-0.02%	5,841
Jun 23, 2025	0.62	0.64	0.60	0.60	0.60	-3.21%	635
Jun 20, 2025	0.71	0.75	0.60	0.62	0.62	-10.14%	12,631
Jun 18, 2025	0.71	0.83	0.62	0.69	0.69	-10.39%	15,346
Jun 17, 2025	0.84	0.85	0.62	0.77	0.77	-3.75%	3,638
Jun 16, 2025	0.94	0.94	0.80	0.80	0.80	-12.09%	2,138
Jun 13, 2025	1.13	1.13	0.89	0.91	0.91	-18.02%	5,642
Jun 12, 2025	1.06	1.17	1.06	1.11	1.11	-	16,061
Jun 11, 2025	1.20	1.20	1.11	1.11	1.11	-13.95%	8,904
Jun 10, 2025	1.29	1.29	1.29	1.29	1.29	-	100
Jun 9, 2025	1.16	1.36	1.11	1.29	1.29	13.16%	5,745
Jun 6, 2025	1.18	1.18	1.14	1.14	1.14	-5.00%	1,500
Jun 5, 2025	1.14	1.20	1.13	1.20	1.20	-	4,843
Jun 4, 2025	1.18	1.20	1.18	1.20	1.20	-1.64%	995
Jun 3, 2025	1.12	1.26	1.01	1.22	1.22	-4.69%	22,976
Jun 2, 2025	1.28	1.28	1.28	1.28	1.28	-	19
May 30, 2025	1.28	1.28	1.28	1.28	1.28	-9.86%	1,014
May 29, 2025	1.43	1.43	1.42	1.42	1.42	-2.20%	336
May 28, 2025	1.45	1.45	1.45	1.45	1.45	-	109
May 27, 2025	1.21	1.50	1.21	1.45	1.45	20.00%	3,187
May 23, 2025	1.16	1.29	1.09	1.21	1.21	16.35%	61,580
May 22, 2025	1.22	1.23	1.03	1.04	1.04	-14.05%	19,213
May 21, 2025	1.27	1.27	1.21	1.21	1.21	-9.02%	122,077