GCM Grosvenor Inc. (GCMGW)
NASDAQ: GCMGW · Real-Time Price · USD · Warrants
1.580
-0.320 (-16.84%)
Mar 7, 2025, 4:00 PM EST - Market closed
GCM Grosvenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 1.61 | 1.67 | 1.58 | 1.58 | 1.58 | -12.22% | 4,378 |
| Mar 6, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | -7.69% | 1,579 |
| Mar 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 99 |
| Mar 4, 2025 | 2.19 | 2.35 | 1.95 | 1.95 | 1.95 | -23.83% | 96,891 |
| Mar 3, 2025 | 2.58 | 2.58 | 2.54 | 2.56 | 2.56 | -0.78% | 4,213 |
| Feb 28, 2025 | 2.36 | 2.68 | 2.28 | 2.58 | 2.58 | 11.64% | 24,564 |
| Feb 27, 2025 | 2.42 | 2.42 | 2.31 | 2.31 | 2.31 | -0.82% | 5,710 |
| Feb 26, 2025 | 2.42 | 2.54 | 2.33 | 2.33 | 2.33 | -3.72% | 2,363 |
| Feb 25, 2025 | 2.60 | 2.60 | 2.36 | 2.42 | 2.42 | -10.70% | 15,017 |
| Feb 24, 2025 | 2.54 | 2.73 | 2.54 | 2.71 | 2.71 | -0.37% | 9,067 |
| Feb 21, 2025 | 2.82 | 2.82 | 2.72 | 2.72 | 2.72 | -4.23% | 2,344 |
| Feb 20, 2025 | 2.95 | 2.95 | 2.74 | 2.84 | 2.84 | -0.35% | 73,937 |
| Feb 19, 2025 | 2.62 | 2.85 | 2.58 | 2.85 | 2.85 | 10.04% | 28,629 |
| Feb 18, 2025 | 2.40 | 2.65 | 2.40 | 2.59 | 2.59 | 7.02% | 100,473 |
| Feb 14, 2025 | 2.31 | 2.51 | 2.28 | 2.42 | 2.42 | 8.04% | 113,352 |
| Feb 13, 2025 | 2.33 | 2.35 | 2.24 | 2.24 | 2.24 | 0.90% | 26,798 |
| Feb 12, 2025 | 2.11 | 2.22 | 2.10 | 2.22 | 2.22 | -3.06% | 29,091 |
| Feb 11, 2025 | 2.43 | 2.47 | 2.03 | 2.29 | 2.29 | -13.58% | 33,120 |
| Feb 10, 2025 | 2.52 | 2.66 | 2.37 | 2.65 | 2.65 | 21.00% | 75,828 |
| Feb 7, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 17 |
| Feb 6, 2025 | 2.21 | 2.25 | 2.16 | 2.19 | 2.19 | -0.68% | 28,316 |
| Feb 5, 2025 | 2.15 | 2.21 | 2.13 | 2.21 | 2.21 | 5.00% | 4,901 |
| Feb 4, 2025 | 2.15 | 2.18 | 2.10 | 2.10 | 2.10 | 3.96% | 22,424 |
| Feb 3, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jan 31, 2025 | 2.02 | 2.15 | 1.93 | 2.02 | 2.02 | - | 72,314 |
| Jan 30, 2025 | 2.00 | 2.19 | 2.00 | 2.02 | 2.02 | -4.72% | 26,319 |
| Jan 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 143 |
| Jan 28, 2025 | 2.01 | 2.10 | 2.00 | 2.10 | 2.10 | 4.48% | 94,251 |
| Jan 27, 2025 | 1.93 | 2.01 | 1.92 | 2.01 | 2.01 | -2.43% | 3,408 |
| Jan 24, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | 3.00% | 2,952 |
| Jan 23, 2025 | 2.00 | 2.06 | 1.97 | 2.00 | 2.00 | - | 322,645 |
| Jan 22, 2025 | 1.94 | 2.00 | 1.86 | 2.00 | 2.00 | 9.89% | 8,675 |
| Jan 21, 2025 | 1.75 | 1.98 | 1.62 | 1.82 | 1.82 | 15.19% | 383,938 |
| Jan 17, 2025 | 1.64 | 1.65 | 1.58 | 1.58 | 1.58 | 0.57% | 2,039 |
| Jan 16, 2025 | 1.61 | 1.61 | 1.54 | 1.57 | 1.57 | -4.21% | 86,728 |
| Jan 15, 2025 | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | 8.61% | 2,056 |
| Jan 14, 2025 | 1.48 | 1.66 | 1.48 | 1.51 | 1.51 | 5.59% | 22,881 |
| Jan 13, 2025 | 1.38 | 1.48 | 1.33 | 1.43 | 1.43 | 0.70% | 32,710 |
| Jan 10, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -5.33% | 1,424 |
| Jan 8, 2025 | 1.41 | 1.53 | 1.40 | 1.50 | 1.50 | 3.45% | 46,892 |
| Jan 7, 2025 | 1.30 | 1.47 | 1.30 | 1.45 | 1.45 | 5.07% | 28,702 |
| Jan 6, 2025 | 1.42 | 1.44 | 1.28 | 1.38 | 1.38 | -1.43% | 32,422 |
| Jan 3, 2025 | 1.14 | 1.41 | 1.09 | 1.40 | 1.40 | 16.67% | 202,952 |
| Jan 2, 2025 | 1.23 | 1.32 | 1.18 | 1.20 | 1.20 | -4.76% | 20,201 |
| Dec 31, 2024 | 1.32 | 1.37 | 1.25 | 1.26 | 1.26 | - | 111,055 |
| Dec 30, 2024 | 1.09 | 1.29 | 1.09 | 1.26 | 1.26 | 5.88% | 101,086 |
| Dec 27, 2024 | 1.26 | 1.26 | 1.07 | 1.19 | 1.19 | -7.03% | 21,692 |
| Dec 26, 2024 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | 0.79% | 5,765 |
| Dec 24, 2024 | 1.15 | 1.28 | 1.15 | 1.27 | 1.27 | 12.39% | 99,111 |
| Dec 23, 2024 | 1.08 | 1.16 | 1.06 | 1.13 | 1.13 | 22.83% | 23,761 |