GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.78	11.83	11.56	11.58	11.58	-2.69%	782,449
Feb 26, 2026	11.88	12.05	11.74	11.90	11.90	0.42%	554,444
Feb 25, 2026	11.62	11.88	11.53	11.85	11.85	2.07%	387,126
Feb 24, 2026	11.49	11.81	11.43	11.61	11.61	1.22%	520,445
Feb 23, 2026	11.72	11.72	11.36	11.47	11.47	-2.05%	633,427
Feb 20, 2026	11.57	11.74	11.39	11.71	11.71	0.52%	661,923
Feb 19, 2026	11.99	11.99	11.48	11.65	11.65	-1.69%	528,033
Feb 18, 2026	11.70	11.90	11.69	11.85	11.85	1.20%	414,300
Feb 17, 2026	12.04	12.13	11.64	11.71	11.71	-2.74%	757,965
Feb 13, 2026	11.28	12.05	11.23	12.04	12.04	6.64%	1,093,260
Feb 12, 2026	12.00	12.36	11.23	11.29	11.29	-1.48%	975,378
Feb 11, 2026	11.55	12.00	11.05	11.46	11.46	1.42%	1,221,591
Feb 10, 2026	10.89	11.83	10.67	11.30	11.30	14.14%	1,607,623
Feb 9, 2026	9.88	10.15	9.86	9.90	9.90	0.10%	793,855
Feb 6, 2026	10.01	10.10	9.88	9.89	9.89	-0.10%	570,632
Feb 5, 2026	10.51	10.70	9.86	9.90	9.90	-5.80%	623,530
Feb 4, 2026	10.45	10.67	10.22	10.51	10.51	-0.76%	527,890
Feb 3, 2026	11.50	11.50	10.45	10.59	10.59	-7.19%	571,025
Feb 2, 2026	11.35	11.50	11.23	11.41	11.41	0.80%	341,680
Jan 30, 2026	11.40	11.40	11.09	11.32	11.32	0.09%	418,525
Jan 29, 2026	11.25	11.35	11.20	11.31	11.31	0.80%	384,395
Jan 28, 2026	11.37	11.46	11.17	11.22	11.22	-1.32%	275,145
Jan 27, 2026	11.38	11.38	11.12	11.37	11.37	0.71%	448,033
Jan 26, 2026	11.39	11.44	11.17	11.29	11.29	-0.96%	353,798
Jan 23, 2026	11.81	11.81	11.34	11.40	11.40	-3.96%	395,731
Jan 22, 2026	11.82	11.98	11.78	11.87	11.87	0.85%	447,681
Jan 21, 2026	11.66	11.83	11.66	11.77	11.77	1.20%	644,558
Jan 20, 2026	11.68	11.95	11.61	11.63	11.63	-0.85%	442,698
Jan 16, 2026	11.67	11.78	11.57	11.73	11.73	0.43%	546,758
Jan 15, 2026	11.65	11.78	11.55	11.68	11.68	0.60%	955,754
Jan 14, 2026	11.42	11.63	11.29	11.61	11.61	1.22%	503,529
Jan 13, 2026	11.59	11.71	11.21	11.47	11.47	-1.04%	529,802
Jan 12, 2026	11.55	11.63	11.51	11.59	11.59	-0.34%	357,380
Jan 9, 2026	11.60	11.71	11.53	11.63	11.63	0.26%	417,532
Jan 8, 2026	11.57	11.60	11.36	11.60	11.60	-0.34%	467,236
Jan 7, 2026	11.85	11.91	11.58	11.64	11.64	-1.69%	480,989
Jan 6, 2026	11.55	11.93	11.49	11.84	11.84	2.07%	489,521
Jan 5, 2026	11.30	11.71	11.30	11.60	11.60	2.65%	465,127
Jan 2, 2026	11.31	11.56	11.25	11.30	11.30	-0.18%	418,579
Dec 31, 2025	11.57	11.59	11.30	11.32	11.32	-0.79%	408,719
Dec 30, 2025	11.40	11.48	11.36	11.41	11.41	0.09%	376,135
Dec 29, 2025	11.55	11.55	11.36	11.40	11.40	-0.44%	261,577
Dec 26, 2025	11.51	11.60	11.45	11.45	11.45	-0.69%	355,441
Dec 24, 2025	11.63	11.64	11.43	11.53	11.53	0.09%	295,580
Dec 23, 2025	11.42	11.60	11.38	11.52	11.52	0.79%	588,101
Dec 22, 2025	11.36	11.46	11.32	11.43	11.43	0.97%	377,576
Dec 19, 2025	11.62	11.63	11.29	11.32	11.32	-2.83%	1,758,769
Dec 18, 2025	11.67	11.81	11.63	11.65	11.65	0.43%	479,963
Dec 17, 2025	11.64	11.77	11.49	11.60	11.60	-0.68%	525,594
Dec 16, 2025	11.72	11.73	11.55	11.68	11.68	-	558,726
Dec 15, 2025	11.76	11.80	11.61	11.68	11.68	-	793,487
Dec 12, 2025	11.66	11.69	11.51	11.68	11.68	0.60%	1,098,566
Dec 11, 2025	11.47	11.68	11.44	11.61	11.61	1.57%	571,724
Dec 10, 2025	11.15	11.48	11.02	11.43	11.43	2.60%	816,819
Dec 9, 2025	10.84	11.21	10.47	11.14	11.14	1.92%	656,886
Dec 8, 2025	10.83	11.14	10.63	10.93	10.93	1.39%	915,970
Dec 5, 2025	11.17	11.19	10.74	10.78	10.78	-3.75%	937,378
Dec 4, 2025	11.04	11.39	11.04	11.20	11.20	1.73%	917,562
Dec 3, 2025	10.83	11.04	10.82	11.01	11.01	1.76%	961,791
Dec 2, 2025	10.83	10.88	10.76	10.82	10.82	0.09%	842,696
Dec 1, 2025	10.86	11.03	10.78	10.81	10.81	-1.55%	814,781
Nov 28, 2025	10.92	11.04	10.91	10.98	10.86	0.73%	422,227
Nov 26, 2025	10.67	10.93	10.67	10.90	10.78	2.06%	1,512,557
Nov 25, 2025	10.48	10.71	10.48	10.68	10.56	2.30%	1,173,171
Nov 24, 2025	10.63	10.68	10.23	10.44	10.33	-1.97%	1,522,994
Nov 21, 2025	10.71	10.79	10.54	10.65	10.53	-0.65%	1,344,976
Nov 20, 2025	11.15	11.27	10.69	10.72	10.60	-3.42%	1,257,696
Nov 19, 2025	11.10	11.17	11.06	11.10	10.98	-0.09%	880,186
Nov 18, 2025	11.10	11.20	10.93	11.11	10.99	-0.71%	1,097,452
Nov 17, 2025	11.48	11.52	11.19	11.19	11.07	-2.70%	792,769
Nov 14, 2025	11.49	11.52	11.48	11.50	11.37	-	1,179,761
Nov 13, 2025	11.52	11.56	11.49	11.50	11.37	-0.35%	1,675,504
Nov 12, 2025	11.66	11.68	11.52	11.54	11.41	-0.86%	823,614
Nov 11, 2025	11.71	11.71	11.60	11.64	11.51	-0.51%	916,130
Nov 10, 2025	11.71	11.72	11.56	11.70	11.57	-	678,234
Nov 7, 2025	11.69	11.72	11.61	11.70	11.57	0.09%	1,022,817
Nov 6, 2025	11.69	11.73	11.61	11.69	11.56	0.52%	1,018,921
Nov 5, 2025	11.62	11.70	11.58	11.63	11.50	1.22%	940,075
Nov 4, 2025	11.48	11.57	11.48	11.49	11.36	-0.09%	701,329
Nov 3, 2025	11.51	11.53	11.49	11.50	11.37	-0.09%	510,420
Oct 31, 2025	11.51	11.57	11.49	11.51	11.38	-0.35%	632,410
Oct 30, 2025	11.51	11.60	11.48	11.55	11.42	-	840,610
Oct 29, 2025	11.57	11.67	11.53	11.55	11.42	-0.52%	758,492
Oct 28, 2025	11.71	11.75	11.61	11.61	11.48	-0.77%	460,135
Oct 27, 2025	11.71	11.76	11.66	11.70	11.57	-0.09%	955,738
Oct 24, 2025	11.69	11.76	11.69	11.71	11.58	0.43%	591,739
Oct 23, 2025	11.75	11.76	11.65	11.66	11.53	-0.68%	624,234
Oct 22, 2025	11.72	11.77	11.69	11.74	11.61	0.51%	786,703
Oct 21, 2025	11.57	11.77	11.57	11.68	11.55	0.60%	854,326
Oct 20, 2025	11.53	11.64	11.53	11.61	11.48	1.04%	778,752
Oct 17, 2025	11.49	11.51	11.45	11.49	11.36	-	830,493
Oct 16, 2025	11.61	11.61	11.43	11.49	11.36	-0.95%	1,301,214
Oct 15, 2025	11.60	11.76	11.49	11.60	11.47	0.43%	876,606
Oct 14, 2025	11.51	11.66	11.45	11.55	11.42	0.61%	574,649
Oct 13, 2025	11.49	11.57	11.42	11.48	11.35	0.26%	550,660
Oct 10, 2025	11.58	11.62	11.42	11.45	11.32	-1.12%	706,456
Oct 9, 2025	11.63	11.65	11.51	11.58	11.45	-0.43%	608,777
Oct 8, 2025	11.75	11.77	11.54	11.63	11.50	-1.11%	860,291
Oct 7, 2025	11.91	11.94	11.71	11.76	11.63	-1.34%	572,053
Oct 6, 2025	11.97	12.03	11.79	11.92	11.79	-0.50%	602,029