GCM Grosvenor Inc. (GCMGW)
NASDAQ: GCMGW · Real-Time Price · USD · Warrants
1.140
-0.060 (-5.00%)
Jun 6, 2025, 4:00 PM - Market closed
GCM Grosvenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 853 |
| May 19, 2025 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | 1.54% | 28,419 |
| May 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10 |
| May 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 25 |
| May 14, 2025 | 1.40 | 1.40 | 1.27 | 1.30 | 1.30 | -5.80% | 3,039 |
| May 13, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 4.55% | 106,460 |
| May 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 201,197 |
| May 9, 2025 | 1.23 | 1.40 | 1.21 | 1.32 | 1.32 | 10.00% | 49,746 |
| May 8, 2025 | 1.16 | 1.24 | 1.00 | 1.20 | 1.20 | -13.04% | 22,300 |
| May 7, 2025 | 1.00 | 1.38 | 1.00 | 1.38 | 1.38 | -4.17% | 7,804 |
| May 6, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | -4.00% | 213,978 |
| May 5, 2025 | 1.49 | 1.59 | 1.47 | 1.50 | 1.50 | 3.45% | 1,913 |
| May 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 1, 2025 | 1.37 | 1.45 | 1.35 | 1.45 | 1.45 | 23.93% | 11,621 |
| Apr 30, 2025 | 1.24 | 1.25 | 1.17 | 1.17 | 1.17 | -11.36% | 1,933 |
| Apr 29, 2025 | 1.13 | 1.36 | 1.13 | 1.32 | 1.32 | 10.92% | 581,528 |
| Apr 28, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 4.39% | 1,378 |
| Apr 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 24, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | - | 8,225 |
| Apr 23, 2025 | 1.20 | 1.21 | 1.12 | 1.14 | 1.14 | 2.24% | 12,975 |
| Apr 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 16.75% | 251 |
| Apr 21, 2025 | 1.17 | 1.17 | 0.84 | 0.96 | 0.96 | -16.23% | 4,374 |
| Apr 17, 2025 | 1.20 | 1.47 | 1.10 | 1.14 | 1.14 | -10.94% | 34,484 |
| Apr 16, 2025 | 1.18 | 1.28 | 0.97 | 1.28 | 1.28 | 5.79% | 4,950 |
| Apr 15, 2025 | 1.34 | 1.35 | 1.20 | 1.21 | 1.21 | -13.57% | 3,737 |
| Apr 14, 2025 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | 8.53% | 1,301 |
| Apr 11, 2025 | 1.19 | 1.29 | 1.19 | 1.29 | 1.29 | 7.50% | 1,300 |
| Apr 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 7,800 |
| Apr 9, 2025 | 0.85 | 1.29 | 0.85 | 1.18 | 1.18 | 29.67% | 15,014 |
| Apr 8, 2025 | 1.21 | 1.21 | 0.91 | 0.91 | 0.91 | -19.47% | 5,310 |
| Apr 7, 2025 | 1.04 | 1.47 | 0.92 | 1.13 | 1.13 | -5.04% | 21,002 |
| Apr 4, 2025 | 1.28 | 1.28 | 1.08 | 1.19 | 1.19 | -26.54% | 22,011 |
| Apr 3, 2025 | 1.53 | 1.62 | 1.48 | 1.62 | 1.62 | -12.90% | 39,922 |
| Apr 2, 2025 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | 0.54% | 33,652 |
| Apr 1, 2025 | 1.89 | 1.94 | 1.83 | 1.85 | 1.85 | 6.32% | 18,525 |
| Mar 31, 2025 | 1.74 | 1.82 | 1.70 | 1.74 | 1.74 | -13.00% | 14,166 |
| Mar 28, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -6.54% | 1,505 |
| Mar 27, 2025 | 2.05 | 2.14 | 1.88 | 2.14 | 2.14 | 7.00% | 38,633 |