GCM Grosvenor Inc. (GCMG)
NASDAQ: GCMG · Real-Time Price · USD
12.34
+0.09 (0.73%)
At close: Jun 26, 2026, 4:00 PM EDT
12.34
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:36 PM EDT
GCM Grosvenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.27 | 12.45 | 12.12 | 12.34 | 12.34 | 0.73% | 1,738,902 |
| Jun 25, 2026 | 12.38 | 12.53 | 12.21 | 12.25 | 12.25 | -0.08% | 449,311 |
| Jun 24, 2026 | 12.27 | 12.50 | 12.10 | 12.26 | 12.26 | -0.08% | 494,821 |
| Jun 23, 2026 | 12.06 | 12.30 | 11.98 | 12.27 | 12.27 | 1.15% | 641,013 |
| Jun 22, 2026 | 12.11 | 12.33 | 12.00 | 12.13 | 12.13 | 0.66% | 357,846 |
| Jun 18, 2026 | 11.81 | 12.08 | 11.61 | 12.05 | 12.05 | 3.43% | 952,652 |
| Jun 17, 2026 | 11.61 | 11.86 | 11.60 | 11.65 | 11.65 | -0.26% | 437,864 |
| Jun 16, 2026 | 11.36 | 12.06 | 11.33 | 11.68 | 11.68 | 2.37% | 517,305 |
| Jun 15, 2026 | 11.40 | 11.52 | 11.28 | 11.41 | 11.41 | 0.53% | 416,501 |
| Jun 12, 2026 | 11.40 | 11.54 | 11.32 | 11.35 | 11.35 | - | 419,245 |
| Jun 11, 2026 | 11.29 | 11.43 | 11.07 | 11.35 | 11.35 | 1.07% | 381,304 |
| Jun 10, 2026 | 11.34 | 11.41 | 11.17 | 11.23 | 11.23 | -0.80% | 566,772 |
| Jun 9, 2026 | 10.91 | 11.33 | 10.75 | 11.32 | 11.32 | 4.33% | 694,603 |
| Jun 8, 2026 | 10.73 | 10.90 | 10.70 | 10.85 | 10.85 | 1.31% | 535,850 |
| Jun 5, 2026 | 10.51 | 10.74 | 10.40 | 10.71 | 10.71 | 1.61% | 533,809 |
| Jun 4, 2026 | 10.12 | 10.81 | 10.12 | 10.66 | 10.54 | 6.81% | 665,370 |
| Jun 3, 2026 | 10.38 | 10.38 | 9.84 | 9.98 | 9.87 | -5.04% | 543,246 |
| Jun 2, 2026 | 10.75 | 10.77 | 10.50 | 10.51 | 10.39 | -2.23% | 391,289 |
| Jun 1, 2026 | 10.43 | 10.82 | 10.43 | 10.75 | 10.63 | 1.13% | 394,327 |
| May 29, 2026 | 10.74 | 10.83 | 10.60 | 10.63 | 10.51 | -1.30% | 283,014 |
| May 28, 2026 | 10.63 | 10.82 | 10.63 | 10.77 | 10.65 | -0.19% | 242,582 |
| May 27, 2026 | 10.80 | 11.10 | 10.76 | 10.79 | 10.67 | -0.92% | 236,276 |
| May 26, 2026 | 10.85 | 10.97 | 10.51 | 10.89 | 10.77 | 3.12% | 364,312 |
| May 22, 2026 | 10.65 | 10.77 | 10.54 | 10.56 | 10.44 | -0.85% | 255,267 |
| May 21, 2026 | 10.34 | 10.65 | 10.28 | 10.65 | 10.53 | 2.11% | 352,280 |
| May 20, 2026 | 10.54 | 10.58 | 10.40 | 10.43 | 10.31 | -0.76% | 273,631 |
| May 19, 2026 | 10.71 | 10.74 | 10.50 | 10.51 | 10.39 | -2.41% | 238,099 |
| May 18, 2026 | 10.65 | 10.83 | 10.51 | 10.77 | 10.65 | 1.13% | 335,603 |
| May 15, 2026 | 10.92 | 11.17 | 10.59 | 10.65 | 10.53 | -3.88% | 229,153 |
| May 14, 2026 | 10.94 | 11.23 | 10.79 | 11.08 | 10.96 | 1.93% | 511,702 |
| May 13, 2026 | 11.11 | 11.22 | 10.81 | 10.87 | 10.75 | -2.86% | 548,129 |
| May 12, 2026 | 11.22 | 11.34 | 10.87 | 11.19 | 11.06 | -1.50% | 476,426 |
| May 11, 2026 | 11.40 | 11.65 | 11.25 | 11.36 | 11.23 | - | 492,823 |
| May 8, 2026 | 11.13 | 11.44 | 10.66 | 11.36 | 11.23 | 1.79% | 472,123 |
| May 7, 2026 | 11.00 | 11.39 | 10.76 | 11.16 | 11.03 | -1.06% | 693,788 |
| May 6, 2026 | 11.41 | 11.58 | 11.24 | 11.28 | 11.15 | 0.18% | 437,175 |
| May 5, 2026 | 11.13 | 11.33 | 11.02 | 11.26 | 11.13 | 1.81% | 339,346 |
| May 4, 2026 | 10.91 | 11.19 | 10.87 | 11.06 | 10.94 | 1.10% | 314,998 |
| May 1, 2026 | 10.99 | 11.08 | 10.88 | 10.94 | 10.82 | 0.18% | 339,424 |
| Apr 30, 2026 | 10.34 | 10.99 | 10.34 | 10.92 | 10.80 | 1.87% | 263,825 |
| Apr 29, 2026 | 10.85 | 10.85 | 10.64 | 10.72 | 10.60 | -1.65% | 319,652 |
| Apr 28, 2026 | 10.85 | 11.03 | 10.74 | 10.90 | 10.78 | 0.74% | 263,695 |
| Apr 27, 2026 | 10.75 | 10.99 | 10.66 | 10.82 | 10.70 | 0.19% | 511,292 |
| Apr 24, 2026 | 10.78 | 10.90 | 10.68 | 10.80 | 10.68 | -0.09% | 300,539 |
| Apr 23, 2026 | 10.84 | 11.09 | 10.59 | 10.81 | 10.69 | -0.37% | 254,219 |
| Apr 22, 2026 | 10.82 | 11.01 | 10.59 | 10.85 | 10.73 | 0.37% | 256,180 |
| Apr 21, 2026 | 10.95 | 11.17 | 10.79 | 10.81 | 10.69 | -1.19% | 316,740 |
| Apr 20, 2026 | 10.86 | 11.00 | 10.75 | 10.94 | 10.82 | - | 234,207 |
| Apr 17, 2026 | 10.86 | 11.07 | 10.86 | 10.94 | 10.82 | 3.01% | 416,000 |
| Apr 16, 2026 | 10.91 | 10.93 | 10.62 | 10.62 | 10.50 | -2.39% | 335,777 |
| Apr 15, 2026 | 10.57 | 10.93 | 10.52 | 10.88 | 10.76 | 3.52% | 371,465 |
| Apr 14, 2026 | 10.04 | 10.57 | 10.04 | 10.51 | 10.39 | 4.68% | 546,170 |
| Apr 13, 2026 | 9.59 | 10.05 | 9.57 | 10.04 | 9.93 | 3.29% | 382,196 |
| Apr 10, 2026 | 9.82 | 9.90 | 9.67 | 9.72 | 9.61 | -0.72% | 420,414 |
| Apr 9, 2026 | 9.93 | 9.94 | 9.69 | 9.79 | 9.68 | -1.81% | 721,861 |
| Apr 8, 2026 | 9.87 | 10.01 | 9.71 | 9.97 | 9.86 | 4.95% | 715,646 |
| Apr 7, 2026 | 9.54 | 9.67 | 9.49 | 9.50 | 9.39 | -1.76% | 470,870 |
| Apr 6, 2026 | 9.65 | 9.81 | 9.63 | 9.67 | 9.56 | -0.31% | 436,032 |
| Apr 2, 2026 | 9.57 | 9.79 | 9.42 | 9.70 | 9.59 | -0.51% | 330,468 |
| Apr 1, 2026 | 9.84 | 9.96 | 9.67 | 9.75 | 9.64 | -0.51% | 450,423 |
| Mar 31, 2026 | 9.82 | 9.95 | 9.67 | 9.80 | 9.69 | 1.24% | 502,649 |
| Mar 30, 2026 | 9.49 | 9.77 | 9.30 | 9.68 | 9.57 | 2.43% | 529,010 |
| Mar 27, 2026 | 9.53 | 9.63 | 9.37 | 9.45 | 9.34 | -2.07% | 510,191 |
| Mar 26, 2026 | 9.62 | 9.87 | 9.62 | 9.65 | 9.54 | -1.03% | 531,218 |
| Mar 25, 2026 | 9.83 | 9.89 | 9.54 | 9.75 | 9.64 | 0.62% | 872,736 |
| Mar 24, 2026 | 10.02 | 10.02 | 9.52 | 9.69 | 9.58 | -2.71% | 1,191,403 |
| Mar 23, 2026 | 9.98 | 10.13 | 9.77 | 9.96 | 9.85 | 2.79% | 739,793 |
| Mar 20, 2026 | 10.09 | 10.09 | 9.66 | 9.69 | 9.58 | -3.77% | 2,642,415 |
| Mar 19, 2026 | 10.14 | 10.28 | 10.00 | 10.07 | 9.96 | -1.27% | 818,242 |
| Mar 18, 2026 | 10.20 | 10.39 | 10.11 | 10.20 | 10.09 | -1.26% | 550,121 |
| Mar 17, 2026 | 10.35 | 10.63 | 10.29 | 10.33 | 10.21 | 0.49% | 703,534 |
| Mar 16, 2026 | 10.38 | 10.58 | 10.17 | 10.28 | 10.16 | -0.68% | 517,611 |
| Mar 13, 2026 | 10.61 | 10.74 | 10.22 | 10.35 | 10.23 | -0.58% | 1,058,953 |
| Mar 12, 2026 | 11.14 | 11.32 | 10.38 | 10.41 | 10.29 | -8.52% | 900,336 |
| Mar 11, 2026 | 11.55 | 11.67 | 11.33 | 11.38 | 11.25 | -1.47% | 859,372 |
| Mar 10, 2026 | 11.35 | 11.70 | 11.23 | 11.55 | 11.42 | 2.94% | 1,281,158 |
| Mar 9, 2026 | 11.12 | 11.28 | 10.89 | 11.22 | 11.09 | -0.44% | 643,709 |
| Mar 6, 2026 | 11.50 | 11.50 | 11.23 | 11.27 | 11.14 | -4.09% | 625,827 |
| Mar 5, 2026 | 11.65 | 11.86 | 11.63 | 11.75 | 11.62 | 0.69% | 488,894 |
| Mar 4, 2026 | 11.57 | 11.96 | 11.52 | 11.67 | 11.54 | 1.48% | 601,491 |
| Mar 3, 2026 | 11.32 | 11.60 | 11.06 | 11.50 | 11.37 | -1.71% | 836,912 |
| Mar 2, 2026 | 11.15 | 11.74 | 11.15 | 11.70 | 11.57 | 2.09% | 711,238 |
| Feb 27, 2026 | 11.78 | 11.83 | 11.56 | 11.58 | 11.33 | -2.69% | 796,109 |
| Feb 26, 2026 | 11.88 | 12.05 | 11.74 | 11.90 | 11.64 | 0.42% | 557,669 |
| Feb 25, 2026 | 11.62 | 11.88 | 11.53 | 11.85 | 11.60 | 2.07% | 392,955 |
| Feb 24, 2026 | 11.49 | 11.81 | 11.43 | 11.61 | 11.36 | 1.22% | 520,446 |
| Feb 23, 2026 | 11.72 | 11.72 | 11.36 | 11.47 | 11.22 | -2.05% | 640,458 |
| Feb 20, 2026 | 11.57 | 11.74 | 11.39 | 11.71 | 11.46 | 0.52% | 662,599 |
| Feb 19, 2026 | 11.99 | 11.99 | 11.48 | 11.65 | 11.40 | -1.69% | 536,734 |
| Feb 18, 2026 | 11.70 | 11.90 | 11.69 | 11.85 | 11.60 | 1.20% | 414,310 |
| Feb 17, 2026 | 12.04 | 12.13 | 11.64 | 11.71 | 11.46 | -2.74% | 757,978 |
| Feb 13, 2026 | 11.28 | 12.05 | 11.23 | 12.04 | 11.78 | 6.64% | 1,355,987 |
| Feb 12, 2026 | 12.00 | 12.36 | 11.23 | 11.29 | 11.05 | -1.48% | 1,221,428 |
| Feb 11, 2026 | 11.55 | 12.00 | 11.05 | 11.46 | 11.21 | 1.42% | 1,221,595 |
| Feb 10, 2026 | 10.89 | 11.83 | 10.67 | 11.30 | 11.06 | 14.14% | 1,607,624 |
| Feb 9, 2026 | 9.88 | 10.15 | 9.86 | 9.90 | 9.69 | 0.10% | 793,954 |
| Feb 6, 2026 | 10.01 | 10.10 | 9.88 | 9.89 | 9.68 | -0.10% | 571,860 |
| Feb 5, 2026 | 10.51 | 10.70 | 9.86 | 9.90 | 9.69 | -5.80% | 623,615 |
| Feb 4, 2026 | 10.45 | 10.67 | 10.22 | 10.51 | 10.28 | -0.76% | 527,943 |
| Feb 3, 2026 | 11.50 | 11.50 | 10.45 | 10.59 | 10.36 | -7.19% | 571,075 |