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