GCM Grosvenor Inc. (GCMGW)
NASDAQ: GCMGW · Real-Time Price · USD · Warrants
1.190
-0.120 (-9.16%)
At close: Sep 5, 2025, 4:00 PM
1.180
-0.010 (-0.84%)
After-hours: Sep 5, 2025, 4:00 PM EDT
GCM Grosvenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.04 | 1.19 | 1.04 | 1.19 | 1.19 | -9.16% | 2,289 |
| Sep 4, 2025 | 1.22 | 1.32 | 1.18 | 1.31 | 1.31 | 2.34% | 50,921 |
| Sep 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1 |
| Sep 2, 2025 | 1.34 | 1.34 | 1.19 | 1.28 | 1.28 | -11.72% | 89,897 |
| Aug 29, 2025 | 1.44 | 1.50 | 1.39 | 1.45 | 1.45 | -5.23% | 16,320 |
| Aug 28, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | 1.32% | 5,422 |
| Aug 27, 2025 | 1.42 | 1.53 | 1.40 | 1.51 | 1.51 | 3.42% | 24,107 |
| Aug 26, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 35,400 |
| Aug 25, 2025 | 1.55 | 1.56 | 1.45 | 1.45 | 1.45 | -8.81% | 8,152 |
| Aug 22, 2025 | 1.44 | 1.68 | 1.44 | 1.59 | 1.59 | 13.57% | 8,374 |
| Aug 21, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 9,675 |
| Aug 20, 2025 | 1.26 | 1.40 | 1.26 | 1.39 | 1.39 | 1.46% | 3,252 |
| Aug 19, 2025 | 1.40 | 1.49 | 1.33 | 1.37 | 1.37 | -2.14% | 16,623 |
| Aug 18, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | - | 921 |
| Aug 15, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -6.67% | 5,542 |
| Aug 14, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -3.23% | 5,905 |
| Aug 13, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 1,710 |
| Aug 12, 2025 | 1.49 | 1.60 | 1.45 | 1.50 | 1.50 | 7.14% | 12,227 |
| Aug 11, 2025 | 1.18 | 1.47 | 1.18 | 1.40 | 1.40 | 26.13% | 73,516 |
| Aug 8, 2025 | 1.01 | 1.31 | 1.01 | 1.11 | 1.11 | 60.87% | 30,282 |
| Aug 7, 2025 | 0.74 | 0.83 | 0.65 | 0.69 | 0.69 | - | 11,419 |
| Aug 6, 2025 | 0.74 | 0.74 | 0.68 | 0.69 | 0.69 | -7.38% | 11,495 |
| Aug 5, 2025 | 0.75 | 0.78 | 0.66 | 0.75 | 0.75 | 3.47% | 5,272 |
| Aug 4, 2025 | 0.70 | 0.80 | 0.66 | 0.72 | 0.72 | 7.46% | 17,256 |
| 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 |