GCM Grosvenor Inc. (GCMG)
NASDAQ: GCMG · Real-Time Price · USD
10.90
+0.08 (0.74%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GCM Grosvenor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.85 | 11.03 | 10.74 | 10.90 | 10.90 | 0.74% | 263,695 |
| Apr 27, 2026 | 10.75 | 10.99 | 10.66 | 10.82 | 10.82 | 0.19% | 511,290 |
| Apr 24, 2026 | 10.78 | 10.90 | 10.68 | 10.80 | 10.80 | -0.09% | 282,428 |
| Apr 23, 2026 | 10.84 | 11.09 | 10.59 | 10.81 | 10.81 | -0.37% | 254,219 |
| Apr 22, 2026 | 10.82 | 11.01 | 10.59 | 10.85 | 10.85 | 0.37% | 244,777 |
| Apr 21, 2026 | 10.95 | 11.17 | 10.79 | 10.81 | 10.81 | -1.19% | 272,549 |
| Apr 20, 2026 | 10.86 | 11.00 | 10.75 | 10.94 | 10.94 | - | 207,149 |
| Apr 17, 2026 | 10.86 | 11.07 | 10.86 | 10.94 | 10.94 | 3.01% | 416,000 |
| Apr 16, 2026 | 10.91 | 10.93 | 10.62 | 10.62 | 10.62 | -2.39% | 270,221 |
| Apr 15, 2026 | 10.57 | 10.93 | 10.52 | 10.88 | 10.88 | 3.52% | 371,465 |
| Apr 14, 2026 | 10.04 | 10.57 | 10.04 | 10.51 | 10.51 | 4.68% | 546,164 |
| Apr 13, 2026 | 9.59 | 10.05 | 9.57 | 10.04 | 10.04 | 3.29% | 382,196 |
| Apr 10, 2026 | 9.82 | 9.90 | 9.67 | 9.72 | 9.72 | -0.72% | 420,414 |
| Apr 9, 2026 | 9.93 | 9.94 | 9.69 | 9.79 | 9.79 | -1.81% | 721,861 |
| Apr 8, 2026 | 9.87 | 10.01 | 9.71 | 9.97 | 9.97 | 4.95% | 715,646 |
| Apr 7, 2026 | 9.54 | 9.67 | 9.49 | 9.50 | 9.50 | -1.76% | 470,870 |
| Apr 6, 2026 | 9.65 | 9.81 | 9.63 | 9.67 | 9.67 | -0.31% | 436,032 |
| Apr 2, 2026 | 9.57 | 9.79 | 9.42 | 9.70 | 9.70 | -0.51% | 330,468 |
| Apr 1, 2026 | 9.84 | 9.96 | 9.67 | 9.75 | 9.75 | -0.51% | 450,423 |
| Mar 31, 2026 | 9.82 | 9.95 | 9.67 | 9.80 | 9.80 | 1.24% | 502,649 |
| Mar 30, 2026 | 9.49 | 9.77 | 9.30 | 9.68 | 9.68 | 2.43% | 529,010 |
| Mar 27, 2026 | 9.53 | 9.63 | 9.37 | 9.45 | 9.45 | -2.07% | 510,191 |
| Mar 26, 2026 | 9.62 | 9.87 | 9.62 | 9.65 | 9.65 | -1.03% | 531,218 |
| Mar 25, 2026 | 9.83 | 9.89 | 9.54 | 9.75 | 9.75 | 0.62% | 872,736 |
| Mar 24, 2026 | 10.02 | 10.02 | 9.52 | 9.69 | 9.69 | -2.71% | 1,191,403 |
| Mar 23, 2026 | 9.98 | 10.13 | 9.77 | 9.96 | 9.96 | 2.79% | 739,793 |
| Mar 20, 2026 | 10.09 | 10.09 | 9.66 | 9.69 | 9.69 | -3.77% | 2,642,415 |
| Mar 19, 2026 | 10.14 | 10.28 | 10.00 | 10.07 | 10.07 | -1.27% | 818,242 |
| Mar 18, 2026 | 10.20 | 10.39 | 10.11 | 10.20 | 10.20 | -1.26% | 550,121 |
| Mar 17, 2026 | 10.35 | 10.63 | 10.29 | 10.33 | 10.33 | 0.49% | 703,534 |
| Mar 16, 2026 | 10.38 | 10.58 | 10.17 | 10.28 | 10.28 | -0.68% | 517,611 |
| Mar 13, 2026 | 10.61 | 10.74 | 10.22 | 10.35 | 10.35 | -0.58% | 1,058,953 |
| Mar 12, 2026 | 11.14 | 11.32 | 10.38 | 10.41 | 10.41 | -8.52% | 900,336 |
| Mar 11, 2026 | 11.55 | 11.67 | 11.33 | 11.38 | 11.38 | -1.47% | 859,372 |
| Mar 10, 2026 | 11.35 | 11.70 | 11.23 | 11.55 | 11.55 | 2.94% | 1,281,158 |
| Mar 9, 2026 | 11.12 | 11.28 | 10.89 | 11.22 | 11.22 | -0.44% | 643,709 |
| Mar 6, 2026 | 11.50 | 11.50 | 11.23 | 11.27 | 11.27 | -4.09% | 625,827 |
| Mar 5, 2026 | 11.65 | 11.86 | 11.63 | 11.75 | 11.75 | 0.69% | 488,894 |
| Mar 4, 2026 | 11.57 | 11.96 | 11.52 | 11.67 | 11.67 | 1.48% | 601,491 |
| Mar 3, 2026 | 11.32 | 11.60 | 11.06 | 11.50 | 11.50 | -1.71% | 836,912 |
| Mar 2, 2026 | 11.15 | 11.74 | 11.15 | 11.70 | 11.70 | 1.04% | 711,238 |
| Feb 27, 2026 | 11.78 | 11.83 | 11.56 | 11.58 | 11.46 | -2.69% | 796,109 |
| Feb 26, 2026 | 11.88 | 12.05 | 11.74 | 11.90 | 11.78 | 0.42% | 557,669 |
| Feb 25, 2026 | 11.62 | 11.88 | 11.53 | 11.85 | 11.73 | 2.07% | 392,955 |
| Feb 24, 2026 | 11.49 | 11.81 | 11.43 | 11.61 | 11.49 | 1.22% | 520,446 |
| Feb 23, 2026 | 11.72 | 11.72 | 11.36 | 11.47 | 11.35 | -2.05% | 640,458 |
| Feb 20, 2026 | 11.57 | 11.74 | 11.39 | 11.71 | 11.59 | 0.52% | 662,599 |
| Feb 19, 2026 | 11.99 | 11.99 | 11.48 | 11.65 | 11.53 | -1.69% | 536,734 |
| Feb 18, 2026 | 11.70 | 11.90 | 11.69 | 11.85 | 11.73 | 1.20% | 414,310 |
| Feb 17, 2026 | 12.04 | 12.13 | 11.64 | 11.71 | 11.59 | -2.74% | 757,978 |
| Feb 13, 2026 | 11.28 | 12.05 | 11.23 | 12.04 | 11.92 | 6.64% | 1,355,987 |
| Feb 12, 2026 | 12.00 | 12.36 | 11.23 | 11.29 | 11.17 | -1.48% | 1,221,428 |
| Feb 11, 2026 | 11.55 | 12.00 | 11.05 | 11.46 | 11.34 | 1.42% | 1,221,595 |
| Feb 10, 2026 | 10.89 | 11.83 | 10.67 | 11.30 | 11.18 | 14.14% | 1,607,624 |
| Feb 9, 2026 | 9.88 | 10.15 | 9.86 | 9.90 | 9.80 | 0.10% | 793,954 |
| Feb 6, 2026 | 10.01 | 10.10 | 9.88 | 9.89 | 9.79 | -0.10% | 571,860 |
| Feb 5, 2026 | 10.51 | 10.70 | 9.86 | 9.90 | 9.80 | -5.80% | 623,615 |
| Feb 4, 2026 | 10.45 | 10.67 | 10.22 | 10.51 | 10.40 | -0.76% | 527,943 |
| Feb 3, 2026 | 11.50 | 11.50 | 10.45 | 10.59 | 10.48 | -7.19% | 571,075 |
| Feb 2, 2026 | 11.35 | 11.50 | 11.23 | 11.41 | 11.29 | 0.80% | 341,817 |
| Jan 30, 2026 | 11.40 | 11.40 | 11.09 | 11.32 | 11.20 | 0.09% | 418,525 |
| Jan 29, 2026 | 11.25 | 11.35 | 11.20 | 11.31 | 11.19 | 0.80% | 384,395 |
| Jan 28, 2026 | 11.37 | 11.46 | 11.17 | 11.22 | 11.10 | -1.32% | 500,649 |
| Jan 27, 2026 | 11.38 | 11.38 | 11.12 | 11.37 | 11.25 | 0.71% | 448,661 |
| Jan 26, 2026 | 11.39 | 11.44 | 11.17 | 11.29 | 11.17 | -0.96% | 353,800 |
| Jan 23, 2026 | 11.81 | 11.81 | 11.34 | 11.40 | 11.28 | -3.96% | 395,903 |
| Jan 22, 2026 | 11.82 | 11.98 | 11.78 | 11.87 | 11.75 | 0.85% | 728,981 |
| Jan 21, 2026 | 11.66 | 11.83 | 11.66 | 11.77 | 11.65 | 1.20% | 644,608 |
| Jan 20, 2026 | 11.68 | 11.95 | 11.61 | 11.63 | 11.51 | -0.85% | 442,758 |
| Jan 16, 2026 | 11.67 | 11.78 | 11.57 | 11.73 | 11.61 | 0.43% | 568,940 |
| Jan 15, 2026 | 11.65 | 11.78 | 11.55 | 11.68 | 11.56 | 0.60% | 955,754 |
| Jan 14, 2026 | 11.42 | 11.63 | 11.29 | 11.61 | 11.49 | 1.22% | 503,532 |
| Jan 13, 2026 | 11.59 | 11.71 | 11.21 | 11.47 | 11.35 | -1.04% | 529,802 |
| Jan 12, 2026 | 11.55 | 11.63 | 11.51 | 11.59 | 11.47 | -0.34% | 357,380 |
| Jan 9, 2026 | 11.60 | 11.71 | 11.53 | 11.63 | 11.51 | 0.26% | 417,532 |
| Jan 8, 2026 | 11.57 | 11.60 | 11.36 | 11.60 | 11.48 | -0.34% | 467,236 |
| Jan 7, 2026 | 11.85 | 11.91 | 11.58 | 11.64 | 11.52 | -1.69% | 480,989 |
| Jan 6, 2026 | 11.55 | 11.93 | 11.49 | 11.84 | 11.72 | 2.07% | 489,521 |
| Jan 5, 2026 | 11.30 | 11.71 | 11.30 | 11.60 | 11.48 | 2.65% | 465,127 |
| Jan 2, 2026 | 11.31 | 11.56 | 11.25 | 11.30 | 11.18 | -0.18% | 418,579 |
| Dec 31, 2025 | 11.57 | 11.59 | 11.30 | 11.32 | 11.20 | -0.79% | 408,719 |
| Dec 30, 2025 | 11.40 | 11.48 | 11.36 | 11.41 | 11.29 | 0.09% | 376,135 |
| Dec 29, 2025 | 11.55 | 11.55 | 11.36 | 11.40 | 11.28 | -0.44% | 261,577 |
| Dec 26, 2025 | 11.51 | 11.60 | 11.45 | 11.45 | 11.33 | -0.69% | 355,441 |
| Dec 24, 2025 | 11.63 | 11.64 | 11.43 | 11.53 | 11.41 | 0.09% | 295,580 |
| Dec 23, 2025 | 11.42 | 11.60 | 11.38 | 11.52 | 11.40 | 0.79% | 588,101 |
| Dec 22, 2025 | 11.36 | 11.46 | 11.32 | 11.43 | 11.31 | 0.97% | 377,576 |
| Dec 19, 2025 | 11.62 | 11.63 | 11.29 | 11.32 | 11.20 | -2.83% | 1,758,769 |
| Dec 18, 2025 | 11.67 | 11.81 | 11.63 | 11.65 | 11.53 | 0.43% | 479,963 |
| Dec 17, 2025 | 11.64 | 11.77 | 11.49 | 11.60 | 11.48 | -0.68% | 525,594 |
| Dec 16, 2025 | 11.72 | 11.73 | 11.55 | 11.68 | 11.56 | - | 558,726 |
| Dec 15, 2025 | 11.76 | 11.80 | 11.61 | 11.68 | 11.56 | - | 793,487 |
| Dec 12, 2025 | 11.66 | 11.69 | 11.51 | 11.68 | 11.56 | 0.60% | 1,098,566 |
| Dec 11, 2025 | 11.47 | 11.68 | 11.44 | 11.61 | 11.49 | 1.57% | 571,724 |
| Dec 10, 2025 | 11.15 | 11.48 | 11.02 | 11.43 | 11.31 | 2.60% | 816,819 |
| Dec 9, 2025 | 10.84 | 11.21 | 10.47 | 11.14 | 11.02 | 1.92% | 656,886 |
| Dec 8, 2025 | 10.83 | 11.14 | 10.63 | 10.93 | 10.82 | 1.39% | 915,970 |
| Dec 5, 2025 | 11.17 | 11.19 | 10.74 | 10.78 | 10.67 | -3.75% | 937,378 |
| Dec 4, 2025 | 11.04 | 11.39 | 11.04 | 11.20 | 11.08 | 1.73% | 917,562 |
| Dec 3, 2025 | 10.83 | 11.04 | 10.82 | 11.01 | 10.90 | 1.76% | 961,791 |