GCM Grosvenor Inc. (GCMG)
NASDAQ: GCMG · Real-Time Price · USD
10.78
-0.42 (-3.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
GCM Grosvenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.17 | 11.19 | 10.74 | 10.78 | 10.78 | -3.75% | 937,343 |
| 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% | 830,904 |
| 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 |
| Oct 3, 2025 | 11.84 | 12.02 | 11.82 | 11.98 | 11.85 | 1.18% | 1,411,857 |
| Oct 2, 2025 | 11.75 | 11.84 | 11.66 | 11.84 | 11.71 | 0.51% | 622,671 |
| Oct 1, 2025 | 11.98 | 12.01 | 11.76 | 11.78 | 11.65 | -2.40% | 748,154 |
| Sep 30, 2025 | 12.04 | 12.08 | 11.88 | 12.07 | 11.94 | - | 519,831 |
| Sep 29, 2025 | 12.28 | 12.28 | 12.05 | 12.07 | 11.94 | -1.63% | 561,498 |
| Sep 26, 2025 | 12.44 | 12.49 | 12.09 | 12.27 | 12.14 | -0.97% | 583,259 |
| Sep 25, 2025 | 12.50 | 12.54 | 12.34 | 12.39 | 12.25 | -0.88% | 769,031 |
| Sep 24, 2025 | 12.87 | 12.91 | 12.41 | 12.50 | 12.36 | -2.95% | 409,467 |
| Sep 23, 2025 | 12.87 | 13.03 | 12.84 | 12.88 | 12.74 | - | 586,812 |
| Sep 22, 2025 | 12.91 | 12.98 | 12.80 | 12.88 | 12.74 | -0.62% | 557,217 |
| Sep 19, 2025 | 13.16 | 13.22 | 12.94 | 12.96 | 12.82 | -1.22% | 1,919,159 |
| Sep 18, 2025 | 12.90 | 13.22 | 12.89 | 13.12 | 12.98 | 1.86% | 683,357 |
| Sep 17, 2025 | 12.95 | 13.08 | 12.76 | 12.88 | 12.74 | -0.54% | 1,565,942 |
| Sep 16, 2025 | 12.93 | 12.96 | 12.78 | 12.95 | 12.81 | -0.08% | 487,369 |
| Sep 15, 2025 | 12.91 | 13.01 | 12.78 | 12.96 | 12.82 | 0.62% | 739,083 |
| Sep 12, 2025 | 12.86 | 12.90 | 12.72 | 12.88 | 12.74 | 0.23% | 325,299 |
| Sep 11, 2025 | 12.80 | 12.98 | 12.80 | 12.85 | 12.71 | 0.39% | 620,585 |
| Sep 10, 2025 | 12.74 | 12.97 | 12.63 | 12.80 | 12.66 | 0.47% | 344,179 |
| Sep 9, 2025 | 12.80 | 12.84 | 12.71 | 12.74 | 12.60 | -0.62% | 475,125 |
| Sep 8, 2025 | 12.77 | 12.85 | 12.65 | 12.82 | 12.68 | 0.39% | 406,002 |
| Sep 5, 2025 | 12.72 | 12.79 | 12.50 | 12.77 | 12.63 | 0.39% | 375,893 |
| Sep 4, 2025 | 12.74 | 12.83 | 12.68 | 12.72 | 12.58 | 0.39% | 643,370 |
| Sep 3, 2025 | 12.81 | 12.85 | 12.60 | 12.67 | 12.53 | -1.40% | 465,291 |
| Sep 2, 2025 | 12.75 | 12.85 | 12.63 | 12.85 | 12.71 | -0.85% | 546,852 |
| Aug 29, 2025 | 13.04 | 13.04 | 12.92 | 12.96 | 12.71 | -0.54% | 247,894 |
| Aug 28, 2025 | 13.05 | 13.08 | 12.94 | 13.03 | 12.78 | -0.15% | 300,338 |
| Aug 27, 2025 | 12.93 | 13.06 | 12.90 | 13.05 | 12.80 | 0.54% | 394,645 |
| Aug 26, 2025 | 12.92 | 13.00 | 12.90 | 12.98 | 12.73 | 0.31% | 317,838 |
| Aug 25, 2025 | 13.06 | 13.11 | 12.91 | 12.94 | 12.69 | -0.84% | 358,547 |
| Aug 22, 2025 | 13.01 | 13.18 | 12.94 | 13.05 | 12.80 | 1.01% | 545,098 |
| Aug 21, 2025 | 12.87 | 12.92 | 12.72 | 12.92 | 12.67 | 0.47% | 341,446 |
| Aug 20, 2025 | 12.89 | 12.91 | 12.69 | 12.86 | 12.61 | - | 466,253 |
| Aug 19, 2025 | 12.92 | 13.01 | 12.78 | 12.86 | 12.61 | -0.39% | 717,687 |
| Aug 18, 2025 | 12.91 | 13.04 | 12.82 | 12.91 | 12.66 | 0.16% | 568,976 |
| Aug 15, 2025 | 13.03 | 13.03 | 12.78 | 12.89 | 12.64 | -0.77% | 694,593 |
| Aug 14, 2025 | 12.32 | 13.03 | 12.19 | 12.99 | 12.74 | -0.08% | 432,000 |
| Aug 13, 2025 | 13.07 | 13.07 | 12.87 | 13.00 | 12.75 | -0.23% | 475,128 |
| Aug 12, 2025 | 12.97 | 13.11 | 12.88 | 13.03 | 12.78 | 0.93% | 686,761 |
| Aug 11, 2025 | 12.70 | 12.99 | 12.67 | 12.91 | 12.66 | 2.54% | 1,822,365 |
| Aug 8, 2025 | 12.19 | 12.77 | 12.14 | 12.59 | 12.35 | 4.92% | 1,478,880 |
| Aug 7, 2025 | 11.77 | 12.13 | 11.70 | 12.00 | 11.77 | 1.95% | 508,623 |
| Aug 6, 2025 | 11.93 | 12.03 | 11.76 | 11.77 | 11.54 | -1.42% | 520,827 |
| Aug 5, 2025 | 11.94 | 11.99 | 11.76 | 11.94 | 11.71 | -0.17% | 509,591 |
| Aug 4, 2025 | 11.69 | 11.98 | 11.63 | 11.96 | 11.73 | 2.49% | 315,335 |
| Aug 1, 2025 | 11.69 | 11.77 | 11.56 | 11.67 | 11.44 | -1.02% | 489,586 |
| Jul 31, 2025 | 11.79 | 11.93 | 11.69 | 11.79 | 11.56 | -0.59% | 393,475 |
| Jul 30, 2025 | 11.92 | 12.08 | 11.81 | 11.86 | 11.63 | -0.59% | 294,015 |
| Jul 29, 2025 | 11.93 | 11.98 | 11.86 | 11.93 | 11.70 | 0.42% | 277,103 |
| Jul 28, 2025 | 12.18 | 12.18 | 11.87 | 11.88 | 11.65 | -2.54% | 270,628 |
| Jul 25, 2025 | 12.22 | 12.29 | 12.10 | 12.19 | 11.95 | -0.08% | 376,480 |
| Jul 24, 2025 | 12.12 | 12.27 | 12.08 | 12.20 | 11.96 | 0.74% | 449,007 |
| Jul 23, 2025 | 12.06 | 12.17 | 12.03 | 12.11 | 11.88 | 0.67% | 425,672 |
| Jul 22, 2025 | 11.82 | 12.08 | 11.81 | 12.03 | 11.80 | 1.78% | 566,433 |
| Jul 21, 2025 | 11.80 | 11.88 | 11.70 | 11.82 | 11.59 | 0.08% | 438,138 |
| Jul 18, 2025 | 12.04 | 12.05 | 11.75 | 11.81 | 11.58 | -1.58% | 335,056 |
| Jul 17, 2025 | 11.81 | 12.11 | 11.81 | 12.00 | 11.77 | 1.27% | 689,623 |