GCM Grosvenor Inc. (GCMGW)
NASDAQ: GCMGW · Real-Time Price · USD · Warrants
1.300
0.00 (0.00%)
May 16, 2025, 4:00 PM - Market closed
GCM Grosvenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 805 |
| Mar 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 7.14% | 801 |
| Mar 24, 2025 | 1.85 | 2.27 | 1.02 | 1.96 | 1.96 | 5.38% | 13,861 |
| Mar 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.62% | 249 |
| Mar 20, 2025 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | -0.51% | 5,118 |
| Mar 19, 2025 | 1.87 | 1.99 | 1.87 | 1.96 | 1.96 | 9.50% | 4,572 |
| Mar 18, 2025 | 1.79 | 1.86 | 1.77 | 1.79 | 1.79 | 9.82% | 8,494 |
| Mar 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 4 |
| Mar 14, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 29.37% | 487 |
| Mar 13, 2025 | 1.33 | 1.36 | 1.26 | 1.26 | 1.26 | -23.64% | 1,482 |
| Mar 12, 2025 | 1.50 | 1.80 | 1.50 | 1.65 | 1.65 | 13.79% | 8,031 |
| Mar 11, 2025 | 1.45 | 1.45 | 1.36 | 1.45 | 1.45 | 1.75% | 6,920 |
| Mar 10, 2025 | 1.25 | 1.46 | 1.23 | 1.43 | 1.43 | -9.81% | 27,802 |
| Mar 7, 2025 | 1.61 | 1.67 | 1.58 | 1.58 | 1.58 | -12.22% | 4,378 |