GCMG Historical Prices
GCM Grosvenor Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
14.87
Period low
9.30
Period change
+10.88%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 12.92 | 13.10 | 12.70 | 12.74 | -1.70% | 355,854 |
| Nov 2, 2026 | 12.79 | 13.29 | 12.79 | 12.96 | +2.53% | 306,888 |
| Oct 30, 2026 | 12.59 | 12.69 | 12.41 | 12.64 | +0.24% | 412,943 |
| Oct 29, 2026 | 12.39 | 12.62 | 12.25 | 12.61 | +3.19% | 1,090,517 |
| Oct 28, 2026 | 12.11 | 12.28 | 12.05 | 12.22 | +0.99% | 246,110 |
| Oct 27, 2026 | 12.35 | 12.35 | 12.06 | 12.10 | -0.98% | 255,304 |
| Oct 26, 2026 | 12.40 | 12.57 | 12.21 | 12.22 | -1.21% | 300,067 |
| Oct 23, 2026 | 12.50 | 12.57 | 12.30 | 12.37 | -1.98% | 341,470 |
| Oct 22, 2026 | 12.39 | 12.74 | 12.31 | 12.62 | +1.53% | 364,186 |
| Oct 21, 2026 | 12.64 | 12.82 | 12.39 | 12.43 | -1.19% | 281,649 |
| Oct 20, 2026 | 12.39 | 12.82 | 12.34 | 12.58 | +1.94% | 417,358 |
| Oct 19, 2026 | 12.43 | 12.47 | 12.32 | 12.34 | -1.75% | 531,506 |
| Oct 16, 2026 | 12.92 | 13.05 | 12.54 | 12.56 | -2.33% | 336,621 |
| Oct 15, 2026 | 12.81 | 12.92 | 12.60 | 12.86 | +1.66% | 297,767 |
| Oct 14, 2026 | 12.59 | 12.77 | 12.46 | 12.65 | -1.48% | 276,263 |
| Oct 13, 2026 | 13.18 | 13.18 | 12.73 | 12.84 | -1.83% | 235,717 |
| Oct 12, 2026 | 13.34 | 13.34 | 13.01 | 13.08 | -0.91% | 289,578 |
| Oct 9, 2026 | 13.12 | 13.22 | 12.93 | 13.20 | +1.77% | 324,511 |
| Oct 8, 2026 | 12.82 | 13.05 | 12.82 | 12.97 | +0.62% | 263,317 |
| Oct 7, 2026 | 13.05 | 13.20 | 12.79 | 12.89 | -2.20% | 386,375 |
| Oct 6, 2026 | 13.27 | 13.36 | 13.08 | 13.18 | +0.00% | 612,321 |
| Oct 5, 2026 | 13.21 | 13.21 | 12.93 | 13.18 | +1.00% | 351,699 |
| Oct 2, 2026 | 13.29 | 13.47 | 13.01 | 13.05 | -0.23% | 434,240 |
| Oct 1, 2026 | 12.90 | 13.19 | 12.62 | 13.08 | +1.47% | 442,473 |
| Sep 30, 2026 | 12.89 | 12.99 | 12.74 | 12.89 | +0.70% | 395,772 |
| Sep 29, 2026 | 13.13 | 13.13 | 12.65 | 12.80 | -0.93% | 375,344 |
| Sep 28, 2026 | 12.86 | 12.96 | 12.70 | 12.92 | -0.92% | 437,978 |
| Sep 25, 2026 | 12.70 | 13.05 | 12.67 | 13.04 | +3.25% | 416,098 |
| Sep 24, 2026 | 12.85 | 12.95 | 12.38 | 12.63 | -2.32% | 1,032,450 |
| Sep 23, 2026 | 13.12 | 13.21 | 12.86 | 12.93 | -2.27% | 469,055 |
| Sep 22, 2026 | 13.41 | 13.46 | 12.98 | 13.23 | -0.45% | 470,419 |
| Sep 21, 2026 | 13.31 | 13.37 | 13.21 | 13.29 | +1.14% | 350,643 |
| Sep 18, 2026 | 13.00 | 13.16 | 12.76 | 13.14 | +1.62% | 1,694,431 |
| Sep 17, 2026 | 12.89 | 13.05 | 12.79 | 12.93 | +1.97% | 366,172 |
| Sep 16, 2026 | 12.91 | 12.91 | 12.46 | 12.68 | -0.63% | 511,131 |
| Sep 15, 2026 | 12.57 | 12.78 | 12.41 | 12.76 | +0.95% | 519,834 |
| Sep 14, 2026 | 12.77 | 12.86 | 12.58 | 12.64 | -1.56% | 291,613 |
| Sep 11, 2026 | 12.97 | 13.12 | 12.72 | 12.84 | +0.47% | 303,730 |
| Sep 10, 2026 | 12.83 | 12.95 | 12.70 | 12.78 | -0.93% | 257,455 |
| Sep 9, 2026 | 13.09 | 13.12 | 12.86 | 12.90 | -2.12% | 349,441 |
| Sep 8, 2026 | 13.19 | 13.31 | 13.09 | 13.18 | -0.68% | 247,804 |
| Sep 4, 2026 | 13.15 | 13.38 | 13.04 | 13.27 | -0.60% | 309,992 |
| Sep 3, 2026 | 13.27 | 13.39 | 13.02 | 13.35 | +2.06% | 443,601 |
| Sep 2, 2026 | 13.32 | 13.46 | 13.05 | 13.08 | -5.15% | 592,527 |
| Aug 31, 2026 | 13.70 | 13.87 | 13.55 | 13.79 | +0.51% | 473,163 |
| Aug 28, 2026 | 13.88 | 13.94 | 13.71 | 13.72 | +0.29% | 864,053 |
| Aug 27, 2026 | 13.51 | 13.72 | 13.34 | 13.68 | +0.88% | 489,186 |
| Aug 26, 2026 | 13.45 | 13.60 | 13.30 | 13.56 | +0.30% | 220,396 |
| Aug 25, 2026 | 13.66 | 13.70 | 13.36 | 13.52 | -0.95% | 302,599 |
| Aug 24, 2026 | 13.70 | 13.89 | 13.58 | 13.65 | -0.58% | 266,311 |
| Aug 21, 2026 | 13.60 | 13.81 | 13.60 | 13.73 | +1.93% | 800,447 |
| Aug 20, 2026 | 13.78 | 13.80 | 13.45 | 13.47 | -2.25% | 253,962 |
| Aug 19, 2026 | 13.76 | 13.94 | 13.68 | 13.78 | +0.88% | 454,051 |
| Aug 18, 2026 | 13.69 | 13.85 | 13.45 | 13.66 | -0.29% | 252,509 |
| Aug 17, 2026 | 13.74 | 13.88 | 13.63 | 13.70 | -1.15% | 373,882 |
| Aug 14, 2026 | 14.02 | 14.05 | 13.77 | 13.86 | -1.35% | 407,606 |
| Aug 13, 2026 | 13.90 | 14.05 | 13.65 | 14.05 | +0.93% | 893,562 |
| Aug 12, 2026 | 14.07 | 14.09 | 13.69 | 13.92 | -0.43% | 392,065 |
| Aug 11, 2026 | 14.07 | 14.87 | 13.93 | 13.98 | +1.16% | 972,601 |
| Aug 10, 2026 | 13.81 | 14.06 | 13.53 | 13.82 | +1.77% | 463,734 |
| Aug 7, 2026 | 13.53 | 13.72 | 13.51 | 13.58 | +0.74% | 308,518 |
| Aug 6, 2026 | 13.51 | 13.55 | 13.35 | 13.48 | +0.37% | 303,123 |
| Aug 5, 2026 | 13.69 | 13.76 | 13.28 | 13.43 | -0.67% | 426,326 |
| Aug 4, 2026 | 13.30 | 13.56 | 13.29 | 13.52 | +2.66% | 465,047 |
| Aug 3, 2026 | 12.60 | 13.29 | 12.60 | 13.17 | +5.53% | 648,837 |
| Jul 31, 2026 | 12.42 | 12.53 | 12.27 | 12.48 | +0.40% | 314,044 |
| Jul 30, 2026 | 12.37 | 12.54 | 12.14 | 12.43 | +1.89% | 404,729 |
| Jul 29, 2026 | 12.23 | 12.38 | 12.11 | 12.20 | -1.13% | 406,143 |
| Jul 28, 2026 | 12.59 | 12.63 | 12.33 | 12.34 | -1.44% | 240,207 |
| Jul 27, 2026 | 12.21 | 12.61 | 12.09 | 12.52 | +2.62% | 407,209 |
| Jul 24, 2026 | 11.88 | 12.25 | 11.79 | 12.20 | +3.48% | 456,239 |
| Jul 23, 2026 | 11.80 | 11.88 | 11.62 | 11.79 | -1.67% | 1,021,073 |
| Jul 22, 2026 | 12.65 | 12.76 | 11.76 | 11.99 | -5.40% | 675,891 |
| Jul 21, 2026 | 12.78 | 12.95 | 12.68 | 12.68 | -0.98% | 416,779 |
| Jul 20, 2026 | 12.93 | 12.94 | 12.49 | 12.80 | -0.78% | 900,700 |
| Jul 17, 2026 | 13.16 | 13.37 | 12.74 | 12.90 | -4.44% | 1,246,333 |
| Jul 16, 2026 | 13.73 | 13.96 | 13.46 | 13.50 | -1.68% | 1,019,066 |
| Jul 15, 2026 | 13.91 | 14.38 | 13.71 | 13.73 | -0.58% | 716,150 |
| Jul 14, 2026 | 13.58 | 13.84 | 13.38 | 13.81 | +1.54% | 574,207 |
| Jul 13, 2026 | 13.73 | 13.82 | 13.46 | 13.60 | -0.58% | 344,928 |
| Jul 10, 2026 | 13.76 | 13.95 | 13.57 | 13.68 | -0.44% | 308,408 |
| Jul 9, 2026 | 13.45 | 13.78 | 13.40 | 13.74 | +2.16% | 277,463 |
| Jul 8, 2026 | 13.34 | 13.52 | 13.26 | 13.45 | +0.67% | 371,556 |
| Jul 7, 2026 | 13.63 | 13.69 | 13.30 | 13.36 | -1.84% | 311,357 |
| Jul 6, 2026 | 12.97 | 13.79 | 12.94 | 13.61 | +5.42% | 472,444 |
| Jul 2, 2026 | 12.87 | 12.98 | 12.72 | 12.91 | +1.57% | 318,227 |
| Jul 1, 2026 | 12.35 | 12.80 | 12.30 | 12.71 | +3.33% | 539,176 |
| Jun 30, 2026 | 12.19 | 12.45 | 12.10 | 12.30 | +0.90% | 440,930 |
| Jun 29, 2026 | 12.28 | 12.33 | 11.72 | 12.19 | -1.22% | 647,319 |
| Jun 26, 2026 | 12.27 | 12.45 | 12.12 | 12.34 | +0.73% | 1,738,902 |
| Jun 25, 2026 | 12.38 | 12.53 | 12.21 | 12.25 | -0.08% | 449,312 |
| Jun 24, 2026 | 12.27 | 12.50 | 12.10 | 12.26 | -0.08% | 494,822 |
| Jun 23, 2026 | 12.06 | 12.29 | 11.98 | 12.27 | +1.15% | 641,013 |
| Jun 22, 2026 | 12.11 | 12.33 | 12.00 | 12.13 | +0.66% | 357,847 |
| Jun 18, 2026 | 11.81 | 12.08 | 11.61 | 12.05 | +3.43% | 952,652 |
| Jun 17, 2026 | 11.61 | 11.86 | 11.60 | 11.65 | -0.26% | 437,864 |
| Jun 16, 2026 | 11.36 | 12.06 | 11.33 | 11.68 | +2.37% | 517,305 |
| Jun 15, 2026 | 11.40 | 11.52 | 11.28 | 11.41 | +0.53% | 416,502 |
| Jun 12, 2026 | 11.40 | 11.54 | 11.31 | 11.35 | +0.00% | 419,246 |
| Jun 11, 2026 | 11.29 | 11.43 | 11.06 | 11.35 | +1.07% | 381,304 |
| Jun 10, 2026 | 11.34 | 11.41 | 11.17 | 11.23 | -0.80% | 566,772 |
| Jun 9, 2026 | 10.91 | 11.33 | 10.75 | 11.32 | +4.33% | 694,603 |
| Jun 8, 2026 | 10.73 | 10.89 | 10.70 | 10.85 | +1.31% | 535,851 |
| Jun 5, 2026 | 10.51 | 10.74 | 10.40 | 10.71 | +0.47% | 533,809 |
| Jun 4, 2026 | 10.12 | 10.81 | 10.12 | 10.66 | +6.81% | 665,370 |
| Jun 3, 2026 | 10.38 | 10.38 | 9.84 | 9.98 | -5.04% | 543,247 |
| Jun 2, 2026 | 10.75 | 10.77 | 10.50 | 10.51 | -2.23% | 391,289 |
| Jun 1, 2026 | 10.43 | 10.82 | 10.43 | 10.75 | +1.13% | 394,327 |
| May 29, 2026 | 10.74 | 10.83 | 10.60 | 10.63 | -1.30% | 283,015 |
| May 28, 2026 | 10.63 | 10.82 | 10.63 | 10.77 | -0.19% | 242,583 |
| May 27, 2026 | 10.80 | 11.10 | 10.76 | 10.79 | -0.92% | 236,276 |
| May 26, 2026 | 10.85 | 10.97 | 10.51 | 10.89 | +3.13% | 364,313 |
| May 22, 2026 | 10.65 | 10.77 | 10.54 | 10.56 | -0.85% | 255,268 |
| May 21, 2026 | 10.34 | 10.65 | 10.28 | 10.65 | +2.11% | 352,280 |
| May 20, 2026 | 10.54 | 10.58 | 10.39 | 10.43 | -0.76% | 273,631 |
| May 19, 2026 | 10.71 | 10.74 | 10.49 | 10.51 | -2.41% | 238,099 |
| May 18, 2026 | 10.65 | 10.83 | 10.51 | 10.77 | +1.13% | 335,604 |
| May 15, 2026 | 10.92 | 11.17 | 10.59 | 10.65 | -3.88% | 229,153 |
| May 14, 2026 | 10.94 | 11.22 | 10.79 | 11.08 | +1.93% | 511,702 |
| May 13, 2026 | 11.11 | 11.22 | 10.80 | 10.87 | -2.86% | 548,129 |
| May 12, 2026 | 11.22 | 11.34 | 10.87 | 11.19 | -1.50% | 476,427 |
| May 11, 2026 | 11.40 | 11.65 | 11.25 | 11.36 | +0.00% | 492,823 |
| May 8, 2026 | 11.13 | 11.44 | 10.66 | 11.36 | +1.79% | 472,123 |
| May 7, 2026 | 11.00 | 11.39 | 10.76 | 11.16 | -1.06% | 693,788 |
| May 6, 2026 | 11.41 | 11.57 | 11.23 | 11.28 | +0.18% | 437,175 |
| May 5, 2026 | 11.13 | 11.33 | 11.02 | 11.26 | +1.81% | 339,346 |
| May 4, 2026 | 10.91 | 11.19 | 10.87 | 11.06 | +1.10% | 314,999 |
| May 1, 2026 | 10.99 | 11.08 | 10.88 | 10.94 | +0.18% | 339,424 |
| Apr 30, 2026 | 10.34 | 10.99 | 10.34 | 10.92 | +1.87% | 263,825 |
| Apr 29, 2026 | 10.85 | 10.85 | 10.64 | 10.72 | -1.65% | 319,653 |
| Apr 28, 2026 | 10.85 | 11.03 | 10.74 | 10.90 | +0.74% | 263,695 |
| Apr 27, 2026 | 10.75 | 10.99 | 10.66 | 10.82 | +0.19% | 511,277 |
| Apr 24, 2026 | 10.78 | 10.90 | 10.68 | 10.80 | -0.09% | 300,540 |
| Apr 23, 2026 | 10.84 | 11.09 | 10.59 | 10.81 | -0.37% | 254,219 |
| Apr 22, 2026 | 10.82 | 11.01 | 10.59 | 10.85 | +0.37% | 256,181 |
| Apr 21, 2026 | 10.95 | 11.17 | 10.79 | 10.81 | -1.19% | 316,741 |
| Apr 20, 2026 | 10.86 | 10.99 | 10.75 | 10.94 | +0.00% | 234,207 |
| Apr 17, 2026 | 10.86 | 11.07 | 10.86 | 10.94 | +3.01% | 416,001 |
| Apr 16, 2026 | 10.91 | 10.93 | 10.62 | 10.62 | -2.39% | 335,778 |
| Apr 15, 2026 | 10.57 | 10.93 | 10.52 | 10.88 | +3.52% | 371,465 |
| Apr 14, 2026 | 10.04 | 10.57 | 10.04 | 10.51 | +4.68% | 546,170 |
| Apr 13, 2026 | 9.59 | 10.05 | 9.57 | 10.04 | +3.29% | 382,097 |
| Apr 10, 2026 | 9.82 | 9.90 | 9.67 | 9.72 | -0.72% | 420,415 |
| Apr 9, 2026 | 9.93 | 9.94 | 9.69 | 9.79 | -1.81% | 721,861 |
| Apr 8, 2026 | 9.87 | 10.01 | 9.71 | 9.97 | +4.95% | 715,647 |
| Apr 7, 2026 | 9.54 | 9.66 | 9.49 | 9.50 | -1.76% | 470,870 |
| Apr 6, 2026 | 9.65 | 9.81 | 9.63 | 9.67 | -0.31% | 436,032 |
| Apr 2, 2026 | 9.57 | 9.79 | 9.42 | 9.70 | -0.51% | 330,468 |
| Apr 1, 2026 | 9.84 | 9.96 | 9.66 | 9.75 | -0.51% | 450,424 |
| Mar 31, 2026 | 9.82 | 9.95 | 9.67 | 9.80 | +1.24% | 502,650 |
| Mar 30, 2026 | 9.49 | 9.77 | 9.30 | 9.68 | +2.43% | 529,010 |
| Mar 27, 2026 | 9.53 | 9.63 | 9.37 | 9.45 | -2.07% | 510,191 |
| Mar 26, 2026 | 9.62 | 9.87 | 9.62 | 9.65 | -1.03% | 531,219 |
| Mar 25, 2026 | 9.83 | 9.89 | 9.54 | 9.75 | +0.62% | 872,736 |
| Mar 24, 2026 | 10.02 | 10.02 | 9.52 | 9.69 | -2.71% | 1,191,403 |
| Mar 23, 2026 | 9.98 | 10.13 | 9.77 | 9.96 | +2.79% | 739,793 |
| Mar 20, 2026 | 10.09 | 10.09 | 9.66 | 9.69 | -3.77% | 2,641,278 |
| Mar 19, 2026 | 10.14 | 10.28 | 10.00 | 10.07 | -1.27% | 818,242 |
| Mar 18, 2026 | 10.20 | 10.38 | 10.11 | 10.20 | -1.26% | 550,121 |
| Mar 17, 2026 | 10.35 | 10.63 | 10.29 | 10.33 | +0.49% | 703,435 |
| Mar 16, 2026 | 10.38 | 10.58 | 10.17 | 10.28 | -0.68% | 517,611 |
| Mar 13, 2026 | 10.61 | 10.74 | 10.21 | 10.35 | -0.58% | 1,058,954 |
| Mar 12, 2026 | 11.14 | 11.32 | 10.38 | 10.41 | -8.52% | 900,336 |
| Mar 11, 2026 | 11.55 | 11.67 | 11.32 | 11.38 | -1.47% | 859,372 |
| Mar 10, 2026 | 11.35 | 11.70 | 11.23 | 11.55 | +2.94% | 1,281,158 |
| Mar 9, 2026 | 11.12 | 11.28 | 10.89 | 11.22 | -0.44% | 643,710 |
| Mar 6, 2026 | 11.50 | 11.50 | 11.22 | 11.27 | -4.09% | 625,827 |
| Mar 5, 2026 | 11.65 | 11.86 | 11.63 | 11.75 | +0.69% | 488,894 |
| Mar 4, 2026 | 11.57 | 11.96 | 11.52 | 11.67 | +1.48% | 601,491 |
| Mar 3, 2026 | 11.32 | 11.60 | 11.06 | 11.50 | -1.71% | 836,912 |
| Mar 2, 2026 | 11.14 | 11.74 | 11.14 | 11.70 | +1.04% | 711,238 |
| Feb 27, 2026 | 11.78 | 11.83 | 11.55 | 11.58 | -2.69% | 796,109 |
| Feb 26, 2026 | 11.88 | 12.05 | 11.74 | 11.90 | +0.42% | 557,669 |
| Feb 25, 2026 | 11.62 | 11.88 | 11.53 | 11.85 | +2.07% | 392,955 |
| Feb 24, 2026 | 11.49 | 11.80 | 11.43 | 11.61 | +1.22% | 520,446 |
| Feb 23, 2026 | 11.72 | 11.72 | 11.36 | 11.47 | -2.05% | 640,459 |
| Feb 20, 2026 | 11.57 | 11.74 | 11.39 | 11.71 | +0.52% | 662,599 |
| Feb 19, 2026 | 11.98 | 11.98 | 11.48 | 11.65 | -1.69% | 536,734 |
| Feb 18, 2026 | 11.70 | 11.90 | 11.69 | 11.85 | +1.20% | 414,310 |
| Feb 17, 2026 | 12.04 | 12.13 | 11.64 | 11.71 | -2.74% | 757,978 |
| Feb 13, 2026 | 11.28 | 12.05 | 11.23 | 12.04 | +6.64% | 1,355,987 |
| Feb 12, 2026 | 12.00 | 12.36 | 11.23 | 11.29 | -1.48% | 1,221,428 |
| Feb 11, 2026 | 11.55 | 12.00 | 11.04 | 11.46 | +1.42% | 1,221,595 |
| Feb 10, 2026 | 10.89 | 11.83 | 10.67 | 11.30 | +14.14% | 1,607,624 |
| Feb 9, 2026 | 9.88 | 10.15 | 9.86 | 9.90 | +0.10% | 793,954 |
| Feb 6, 2026 | 10.01 | 10.10 | 9.88 | 9.89 | -0.10% | 571,860 |
| Feb 5, 2026 | 10.51 | 10.70 | 9.86 | 9.90 | -5.80% | 623,615 |
| Feb 4, 2026 | 10.45 | 10.66 | 10.22 | 10.51 | -0.76% | 527,943 |
| Feb 3, 2026 | 11.50 | 11.50 | 10.45 | 10.59 | -7.19% | 571,075 |
| Feb 2, 2026 | 11.35 | 11.50 | 11.23 | 11.41 | +0.80% | 341,817 |
| Jan 30, 2026 | 11.40 | 11.40 | 11.09 | 11.32 | +0.09% | 418,525 |
| Jan 29, 2026 | 11.25 | 11.35 | 11.20 | 11.31 | +0.80% | 384,395 |
| Jan 28, 2026 | 11.37 | 11.46 | 11.17 | 11.22 | -1.32% | 500,649 |
| Jan 27, 2026 | 11.38 | 11.38 | 11.12 | 11.37 | +0.71% | 448,661 |
| Jan 26, 2026 | 11.39 | 11.44 | 11.16 | 11.29 | -0.96% | 353,800 |
| Jan 23, 2026 | 11.81 | 11.81 | 11.34 | 11.40 | -3.96% | 395,903 |
| Jan 22, 2026 | 11.82 | 11.98 | 11.78 | 11.87 | +0.85% | 728,981 |
| Jan 21, 2026 | 11.66 | 11.82 | 11.65 | 11.77 | +1.20% | 644,608 |
| Jan 20, 2026 | 11.68 | 11.95 | 11.61 | 11.63 | -0.85% | 442,758 |
| Jan 16, 2026 | 11.67 | 11.78 | 11.57 | 11.73 | +0.43% | 568,940 |
| Jan 15, 2026 | 11.65 | 11.78 | 11.54 | 11.68 | +0.60% | 955,754 |
| Jan 14, 2026 | 11.42 | 11.63 | 11.29 | 11.61 | +1.22% | 503,532 |
| Jan 13, 2026 | 11.59 | 11.71 | 11.21 | 11.47 | -1.04% | 529,802 |
| Jan 12, 2026 | 11.55 | 11.63 | 11.51 | 11.59 | -0.34% | 357,380 |
| Jan 9, 2026 | 11.60 | 11.71 | 11.53 | 11.63 | +0.26% | 417,532 |
| Jan 8, 2026 | 11.57 | 11.60 | 11.36 | 11.60 | -0.34% | 467,236 |
| Jan 7, 2026 | 11.85 | 11.91 | 11.57 | 11.64 | -1.69% | 480,989 |
| Jan 6, 2026 | 11.55 | 11.93 | 11.49 | 11.84 | +2.07% | 489,521 |
| Jan 5, 2026 | 11.30 | 11.71 | 11.30 | 11.60 | +2.65% | 465,127 |
| Jan 2, 2026 | 11.31 | 11.56 | 11.25 | 11.30 | -0.18% | 418,579 |
| Dec 31, 2025 | 11.57 | 11.59 | 11.30 | 11.32 | -0.79% | 408,719 |
| Dec 30, 2025 | 11.40 | 11.48 | 11.36 | 11.41 | +0.09% | 376,135 |
| Dec 29, 2025 | 11.55 | 11.55 | 11.36 | 11.40 | -0.44% | 261,577 |
| Dec 26, 2025 | 11.51 | 11.60 | 11.45 | 11.45 | -0.69% | 355,441 |
| Dec 24, 2025 | 11.63 | 11.63 | 11.43 | 11.53 | +0.09% | 294,844 |
| Dec 23, 2025 | 11.42 | 11.60 | 11.38 | 11.52 | +0.79% | 587,243 |
| Dec 22, 2025 | 11.36 | 11.46 | 11.32 | 11.43 | +0.97% | 376,925 |
| Dec 19, 2025 | 11.62 | 11.63 | 11.29 | 11.32 | -2.83% | 1,758,769 |
| Dec 18, 2025 | 11.67 | 11.80 | 11.63 | 11.65 | +0.43% | 478,863 |
| Dec 17, 2025 | 11.64 | 11.77 | 11.48 | 11.60 | -0.68% | 524,101 |
| Dec 16, 2025 | 11.72 | 11.73 | 11.55 | 11.68 | +0.00% | 556,657 |
| Dec 15, 2025 | 11.76 | 11.79 | 11.61 | 11.68 | +0.00% | 792,069 |
| Dec 12, 2025 | 11.66 | 11.69 | 11.51 | 11.68 | +0.60% | 1,095,708 |
| Dec 11, 2025 | 11.47 | 11.68 | 11.44 | 11.61 | +1.57% | 570,082 |
| Dec 10, 2025 | 11.15 | 11.48 | 11.02 | 11.43 | +2.60% | 814,996 |
| Dec 9, 2025 | 10.84 | 11.21 | 10.46 | 11.14 | +1.92% | 656,886 |
| Dec 8, 2025 | 10.83 | 11.13 | 10.63 | 10.93 | +1.39% | 914,672 |
| Dec 5, 2025 | 11.17 | 11.19 | 10.74 | 10.78 | -3.75% | 932,440 |
| Dec 4, 2025 | 11.04 | 11.39 | 11.04 | 11.20 | +1.73% | 915,662 |
| Dec 3, 2025 | 10.83 | 11.04 | 10.82 | 11.01 | +1.76% | 960,991 |
| Dec 2, 2025 | 10.83 | 10.88 | 10.76 | 10.82 | +0.09% | 842,024 |
| Dec 1, 2025 | 10.86 | 11.03 | 10.78 | 10.81 | -1.55% | 813,260 |
| Nov 28, 2025 | 10.92 | 11.04 | 10.90 | 10.98 | +0.73% | 421,826 |
| Nov 26, 2025 | 10.67 | 10.93 | 10.67 | 10.90 | +2.06% | 1,511,356 |
| Nov 25, 2025 | 10.48 | 10.71 | 10.47 | 10.68 | +2.30% | 1,172,265 |
| Nov 24, 2025 | 10.63 | 10.68 | 10.23 | 10.44 | -1.97% | 1,522,471 |
| Nov 21, 2025 | 10.71 | 10.79 | 10.54 | 10.65 | -0.65% | 1,343,856 |
| Nov 20, 2025 | 11.15 | 11.27 | 10.69 | 10.72 | -3.42% | 1,256,533 |
| Nov 19, 2025 | 11.10 | 11.17 | 11.05 | 11.10 | -0.09% | 878,406 |
| Nov 18, 2025 | 11.10 | 11.20 | 10.93 | 11.11 | -0.71% | 1,096,233 |
| Nov 17, 2025 | 11.48 | 11.52 | 11.19 | 11.19 | -2.70% | 790,880 |
| Nov 14, 2025 | 11.49 | 11.52 | 11.48 | 11.50 | +0.00% | 1,179,661 |
| Nov 13, 2025 | 11.52 | 11.55 | 11.49 | 11.50 | -0.35% | 1,674,504 |
| Nov 12, 2025 | 11.66 | 11.68 | 11.52 | 11.54 | -0.86% | 823,382 |
| Nov 11, 2025 | 11.71 | 11.71 | 11.60 | 11.64 | -0.51% | 915,625 |
| Nov 10, 2025 | 11.71 | 11.72 | 11.55 | 11.70 | +0.00% | 677,617 |
| Nov 7, 2025 | 11.69 | 11.72 | 11.61 | 11.70 | +0.09% | 1,020,854 |
| Nov 6, 2025 | 11.69 | 11.73 | 11.61 | 11.69 | +0.52% | 1,018,921 |
| Nov 5, 2025 | 11.62 | 11.70 | 11.58 | 11.63 | +1.22% | 940,075 |
| Nov 4, 2025 | 11.48 | 11.57 | 11.48 | 11.49 | -0.09% | 700,666 |
Daily open, high, low, close and volume for GCM Grosvenor Inc. Class A Common Stock (GCMG). Showing 250 trading days. Unadjusted prices.