GCM Grosvenor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	12.75	12.75	12.58	12.57	-	-0.40%	126,007
May 12, 2025	12.70	12.70	12.44	12.62	12.62	1.04%	612,991
May 9, 2025	12.35	12.60	12.32	12.49	12.49	1.26%	374,192
May 8, 2025	12.54	12.67	12.22	12.34	12.34	-2.34%	519,371
May 7, 2025	12.42	12.68	12.02	12.63	12.63	-	723,576
May 6, 2025	12.55	12.72	12.55	12.63	12.63	-0.79%	490,395
May 5, 2025	12.71	12.79	12.69	12.73	12.73	-0.16%	279,557
May 2, 2025	12.71	12.80	12.67	12.75	12.75	1.27%	304,685
May 1, 2025	12.57	12.75	12.45	12.59	12.59	0.40%	325,154
Apr 30, 2025	12.47	12.58	12.38	12.54	12.54	-0.24%	334,986
Apr 29, 2025	12.40	12.60	12.39	12.57	12.57	1.05%	743,232
Apr 28, 2025	12.39	12.49	12.09	12.44	12.44	0.40%	248,997
Apr 25, 2025	12.38	12.49	12.25	12.39	12.39	-0.24%	257,421
Apr 24, 2025	12.30	12.49	12.19	12.42	12.42	0.98%	453,285
Apr 23, 2025	12.47	12.54	12.30	12.30	12.30	0.16%	331,852
Apr 22, 2025	12.13	12.32	12.03	12.28	12.28	2.42%	214,493
Apr 21, 2025	12.22	12.27	11.92	11.99	11.99	-2.68%	531,286
Apr 17, 2025	12.40	12.52	12.30	12.32	12.32	-0.40%	350,311
Apr 16, 2025	12.42	12.55	12.23	12.37	12.37	-1.90%	526,988
Apr 15, 2025	12.76	12.84	12.58	12.61	12.61	-1.41%	288,596
Apr 14, 2025	12.60	12.84	12.60	12.79	12.79	1.19%	381,938
Apr 11, 2025	12.42	12.67	12.28	12.64	12.64	1.36%	263,782
Apr 10, 2025	12.31	12.68	12.28	12.47	12.47	-0.72%	586,405
Apr 9, 2025	11.97	12.72	11.92	12.56	12.56	3.72%	953,297
Apr 8, 2025	12.71	12.73	12.00	12.11	12.11	-2.89%	818,220
Apr 7, 2025	12.11	12.77	12.11	12.47	12.47	-	566,038
Apr 4, 2025	12.60	12.70	12.31	12.47	12.47	-3.26%	610,706
Apr 3, 2025	12.77	13.01	12.77	12.89	12.89	-3.08%	460,605
Apr 2, 2025	13.20	13.40	13.12	13.30	13.30	-0.08%	434,854
Apr 1, 2025	13.17	13.38	13.11	13.31	13.31	0.60%	277,241
Mar 31, 2025	13.15	13.31	13.10	13.23	13.23	-0.15%	441,882
Mar 28, 2025	13.39	13.43	13.12	13.25	13.25	-1.41%	344,274
Mar 27, 2025	13.30	13.48	13.20	13.44	13.44	0.75%	248,989
Mar 26, 2025	13.37	13.45	13.20	13.34	13.34	-0.15%	253,517
Mar 25, 2025	13.42	13.54	13.34	13.36	13.36	-0.45%	523,465
Mar 24, 2025	13.45	13.55	13.34	13.42	13.42	0.68%	282,451
Mar 21, 2025	13.31	13.38	13.17	13.33	13.33	0.15%	859,197
Mar 20, 2025	13.29	13.47	13.29	13.31	13.31	-0.75%	147,126
Mar 19, 2025	13.23	13.43	13.23	13.41	13.41	1.13%	380,636
Mar 18, 2025	12.98	13.30	12.98	13.26	13.26	1.84%	313,367
Mar 17, 2025	12.83	13.09	12.79	13.02	13.02	1.01%	286,722
Mar 14, 2025	12.75	13.00	12.75	12.89	12.89	1.66%	280,251
Mar 13, 2025	12.80	12.92	12.61	12.68	12.68	-1.01%	387,699
Mar 12, 2025	12.82	13.14	12.75	12.81	12.81	1.26%	682,909
Mar 11, 2025	12.66	12.80	12.50	12.65	12.65	0.08%	538,646
Mar 10, 2025	12.73	12.76	12.48	12.64	12.64	-2.02%	536,503
Mar 7, 2025	12.91	13.00	12.79	12.90	12.90	-0.23%	368,112
Mar 6, 2025	13.29	13.29	12.91	12.93	12.93	-3.58%	501,980
Mar 5, 2025	13.31	13.48	13.31	13.41	13.41	0.37%	425,199
Mar 4, 2025	13.68	13.71	13.34	13.36	13.36	-3.47%	716,881