GCM Grosvenor Inc. (GCMGW)
0.0095
+0.0055 (137.50%)
Inactive · Last trade price on Nov 18, 2025
GCM Grosvenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 137.50% | 66,606 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -58.76% | 271,892 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.00 | 0.01 | 0.01 | -35.33% | 39,922 |
| Nov 13, 2025 | 0.06 | 0.06 | 0.01 | 0.02 | 0.02 | -71.15% | 51,333 |
| Nov 12, 2025 | 0.13 | 0.14 | 0.05 | 0.05 | 0.05 | -59.31% | 25,403 |
| Nov 11, 2025 | 0.21 | 0.21 | 0.13 | 0.13 | 0.13 | -39.14% | 7,626 |
| Nov 10, 2025 | 0.19 | 0.21 | 0.09 | 0.21 | 0.21 | 5.53% | 73,553 |
| Nov 7, 2025 | 0.15 | 0.22 | 0.13 | 0.20 | 0.20 | -13.48% | 33,048 |
| Nov 6, 2025 | 0.17 | 0.23 | 0.14 | 0.23 | 0.23 | 43.75% | 41,620 |
| Nov 5, 2025 | 0.10 | 0.24 | 0.10 | 0.16 | 0.16 | 99.75% | 166,352 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -11.00% | 27,700 |
| Nov 3, 2025 | 0.14 | 0.14 | 0.09 | 0.09 | 0.09 | -40.00% | 6,268 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.12 | 0.15 | 0.15 | -12.38% | 135,361 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -20.85% | 200 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.88% | 1,000 |
| Oct 27, 2025 | 0.23 | 0.28 | 0.23 | 0.24 | 0.24 | -12.38% | 20,553 |
| Oct 24, 2025 | 0.23 | 0.31 | 0.23 | 0.27 | 0.27 | 5.35% | 11,069 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.33% | 200 |
| Oct 22, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 36.36% | 3,090 |
| Oct 21, 2025 | 0.20 | 0.30 | 0.20 | 0.22 | 0.22 | 29.41% | 22,240 |
| Oct 20, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | 6.25% | 22,388 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.84% | 32,483 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -32.08% | 5,067 |
| Oct 15, 2025 | 0.24 | 0.28 | 0.22 | 0.24 | 0.24 | 26.32% | 3,732 |
| Oct 14, 2025 | 0.20 | 0.25 | 0.13 | 0.19 | 0.19 | -1.25% | 46,364 |
| Oct 13, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -14.18% | 4,256 |
| Oct 10, 2025 | 0.12 | 0.23 | 0.12 | 0.22 | 0.22 | 12.10% | 900 |
| Oct 9, 2025 | 0.20 | 0.28 | 0.20 | 0.20 | 0.20 | -26.74% | 5,725 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -35.03% | 11,405 |
| Oct 7, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -19.19% | 1,544 |
| Oct 6, 2025 | 0.47 | 0.56 | 0.47 | 0.52 | 0.52 | 1.96% | 9,071 |
| Oct 3, 2025 | 0.46 | 0.63 | 0.46 | 0.51 | 0.51 | 15.91% | 504,003 |
| Oct 2, 2025 | 0.46 | 0.46 | 0.40 | 0.44 | 0.44 | 15.79% | 100,300 |
| Oct 1, 2025 | 0.51 | 0.55 | 0.37 | 0.38 | 0.38 | -28.52% | 5,637 |
| Sep 30, 2025 | 0.55 | 0.59 | 0.53 | 0.53 | 0.53 | -29.13% | 1,823 |
| Sep 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -16.66% | 133 |
| Sep 25, 2025 | 0.98 | 1.05 | 0.90 | 0.90 | 0.90 | -10.00% | 95,168 |
| Sep 24, 2025 | 1.33 | 1.33 | 1.00 | 1.00 | 1.00 | -26.47% | 1,117 |
| Sep 23, 2025 | 1.43 | 1.52 | 1.35 | 1.36 | 1.36 | - | 7,060 |
| Sep 22, 2025 | 1.41 | 1.46 | 1.33 | 1.36 | 1.36 | -11.11% | 14,169 |
| Sep 19, 2025 | 1.61 | 1.66 | 1.50 | 1.53 | 1.53 | -6.13% | 11,772 |
| Sep 18, 2025 | 1.45 | 1.73 | 1.44 | 1.63 | 1.63 | 18.98% | 41,749 |
| Sep 17, 2025 | 1.52 | 1.57 | 1.30 | 1.37 | 1.37 | -5.52% | 318,275 |
| Sep 16, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 2,477 |
| Sep 15, 2025 | 1.38 | 1.47 | 1.37 | 1.46 | 1.46 | 8.15% | 5,527 |
| Sep 12, 2025 | 1.26 | 1.36 | 1.24 | 1.35 | 1.35 | -2.17% | 5,103 |
| Sep 11, 2025 | 1.35 | 1.47 | 1.35 | 1.38 | 1.38 | -0.72% | 60,401 |
| Sep 10, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 9.45% | 1,225 |
| Sep 9, 2025 | 1.35 | 1.36 | 1.27 | 1.27 | 1.27 | 6.72% | 9,206 |
| Sep 5, 2025 | 1.04 | 1.19 | 1.04 | 1.19 | 1.19 | -9.16% | 2,289 |