GCM Grosvenor Inc. (GCMGW)
NASDAQ: GCMGW · Real-Time Price · USD · Warrants
1.140
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed
GCM Grosvenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |