Grosvenor Capital Management, L.P. - GCMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2025	13.17	13.31	13.31	13.38	13.11	257,241
March 31, 2025	13.15	13.23	13.23	13.31	13.1	441,900
March 28, 2025	13.39	13.25	13.25	13.43	13.12	344,300
March 27, 2025	13.3	13.44	13.44	13.48	13.2	249,000
March 26, 2025	13.37	13.34	13.34	13.45	13.2	253,517
March 25, 2025	13.42	13.36	13.36	13.54	13.34	523,500
March 24, 2025	13.45	13.42	13.42	13.55	13.34	282,500
March 21, 2025	13.31	13.33	13.33	13.38	13.17	636,399
March 20, 2025	13.29	13.31	13.31	13.47	13.29	147,126
March 19, 2025	13.23	13.41	13.41	13.43	13.23	380,636
March 18, 2025	12.98	13.26	13.26	13.3	12.98	313,400
March 17, 2025	12.83	13.02	13.02	13.09	12.79	286,722
March 14, 2025	12.75	12.89	12.89	13	12.75	280,249
March 13, 2025	12.8	12.68	12.68	12.92	12.61	387,700
March 12, 2025	12.82	12.81	12.81	13.14	12.75	682,909
March 11, 2025	12.66	12.65	12.65	12.8	12.5	538,646
March 10, 2025	12.73	12.64	12.64	12.76	12.48	536,503
March 07, 2025	12.91	12.9	12.9	13	12.79	368,112
March 06, 2025	13.29	12.93	12.93	13.29	12.91	502,000
March 05, 2025	13.31	13.41	13.41	13.48	13.31	425,200
March 04, 2025	13.68	13.36	13.36	13.71	13.34	716,900
March 03, 2025	14.1	13.84	13.84	14.18	13.82	265,505
February 28, 2025	13.91	14.12	14.12	14.14	13.86	374,259
February 27, 2025	13.91	13.88	13.88	13.98	13.81	216,251
February 26, 2025	13.93	13.9	13.9	14.06	13.84	246,194
February 25, 2025	13.88	13.96	13.96	14.17	13.75	591,800
February 24, 2025	14.28	14.1	14.1	14.3	14.04	710,700
February 21, 2025	14.42	14.22	14.22	14.42	14.08	465,800
February 20, 2025	14.39	14.35	14.35	14.48	14.15	540,829
February 19, 2025	14.15	14.41	14.41	14.42	14.02	508,571
February 18, 2025	13.88	14.15	14.15	14.16	13.88	559,600
February 14, 2025	13.79	13.85	13.85	13.98	13.72	394,725
February 13, 2025	13.76	13.75	13.75	13.84	13.65	252,424
February 12, 2025	13.66	13.72	13.72	13.77	13.47	418,700
February 11, 2025	14.12	13.72	13.72	14.12	13.46	392,100
February 10, 2025	14.42	14.07	14.07	14.44	13.65	744,471
February 07, 2025	13.71	13.56	13.56	13.75	13.46	282,515
February 06, 2025	13.67	13.7	13.7	13.75	13.6	249,463
February 05, 2025	13.59	13.58	13.58	13.71	13.45	389,202
February 04, 2025	13.61	13.51	13.51	13.67	13.42	514,633
February 03, 2025	13.36	13.42	13.42	13.47	13.23	283,000
January 31, 2025	13.45	13.52	13.52	13.58	13.38	383,610
January 30, 2025	13.65	13.46	13.46	13.67	13.43	295,615
January 29, 2025	13.54	13.56	13.56	13.65	13.52	262,906
January 28, 2025	13.43	13.53	13.53	13.54	13.39	454,222
January 27, 2025	13.41	13.4	13.4	13.43	13.25	367,400
January 24, 2025	13.4	13.44	13.44	13.56	13.39	483,500
January 23, 2025	13.4	13.46	13.46	13.55	13.32	717,038
January 22, 2025	13.25	13.47	13.47	13.48	13.25	408,044
January 21, 2025	13.23	13.28	13.28	13.31	13.11	723,200
January 17, 2025	13.09	12.99	12.99	13.09	12.94	343,321
January 16, 2025	12.95	12.98	12.98	13	12.66	367,518
January 15, 2025	13	12.92	12.92	13.05	12.89	282,000
January 14, 2025	12.83	12.86	12.86	12.97	12.52	225,236
January 13, 2025	12.63	12.76	12.76	12.84	12.55	253,400
January 10, 2025	12.7	12.76	12.76	12.82	12.45	546,700
January 08, 2025	12.66	12.86	12.86	12.9	12.56	384,952
January 07, 2025	12.57	12.72	12.72	12.75	12.37	260,627
January 06, 2025	12.83	12.56	12.56	12.86	12.54	314,500
January 03, 2025	12.49	12.74	12.74	12.75	12.39	390,324

Grosvenor Capital Management, L.P. (GCMG) NASDAQ