GCM Grosvenor Inc. - GCMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.49	11.49	11.49	11.51	11.45	811,282
October 16, 2025	11.61	11.49	11.49	11.61	11.43	1.3M
October 15, 2025	11.6	11.6	11.6	11.76	11.49	876,606
October 14, 2025	11.51	11.55	11.55	11.66	11.45	574,649
October 13, 2025	11.49	11.48	11.48	11.57	11.42	550,700
October 10, 2025	11.58	11.45	11.45	11.62	11.42	706,500
October 09, 2025	11.63	11.58	11.58	11.65	11.51	608,777
October 08, 2025	11.75	11.63	11.63	11.77	11.54	860,300
October 07, 2025	11.91	11.76	11.76	11.94	11.71	572,100
October 06, 2025	11.97	11.92	11.92	12.03	11.79	602,029
October 03, 2025	11.84	11.98	11.98	12.02	11.82	1.41M
October 02, 2025	11.75	11.84	11.84	11.84	11.66	622,700
October 01, 2025	11.98	11.78	11.77	12.01	11.76	747,117
September 30, 2025	12.04	12.07	12.07	12.08	11.88	519,831
September 29, 2025	12.28	12.07	12.07	12.28	12.05	561,500
September 26, 2025	12.44	12.27	12.27	12.49	12.09	583,259
September 25, 2025	12.5	12.39	12.39	12.54	12.34	769,031
September 24, 2025	12.87	12.5	12.5	12.91	12.41	409,500
September 23, 2025	12.87	12.88	12.88	13.03	12.84	586,812
September 22, 2025	12.91	12.88	12.88	12.98	12.8	557,217
September 19, 2025	13.16	12.96	12.96	13.22	12.94	1.92M
September 18, 2025	12.9	13.12	13.12	13.22	12.89	683,400
September 17, 2025	12.95	12.88	12.88	13.08	12.76	1.57M
September 16, 2025	12.93	12.95	12.95	12.96	12.78	487,369
September 15, 2025	12.91	12.96	12.96	13.01	12.78	739,100
September 12, 2025	12.86	12.88	12.88	12.9	12.72	325,300
September 11, 2025	12.8	12.85	12.85	12.98	12.8	620,600
September 10, 2025	12.74	12.8	12.8	12.97	12.63	344,200
September 09, 2025	12.8	12.74	12.74	12.84	12.71	475,125
September 08, 2025	12.77	12.82	12.82	12.85	12.65	406,002
September 05, 2025	12.72	12.77	12.77	12.79	12.5	375,892
September 04, 2025	12.74	12.72	12.7	12.83	12.68	639,815
September 03, 2025	12.81	12.67	12.67	12.85	12.6	465,300
September 02, 2025	12.75	12.85	12.85	12.85	12.63	546,900
August 29, 2025	13.04	12.96	12.96	13.04	12.92	247,900
August 28, 2025	13.05	13.03	13.03	13.08	12.94	300,338
August 27, 2025	12.93	13.05	13.05	13.06	12.9	394,645
August 26, 2025	12.92	12.98	12.98	13	12.9	317,838
August 25, 2025	13.06	12.94	12.94	13.11	12.91	358,547
August 22, 2025	13.01	13.05	13.05	13.18	12.94	545,100
August 21, 2025	12.87	12.92	12.92	12.92	12.8	339,470
August 20, 2025	12.89	12.86	12.86	12.91	12.69	466,300
August 19, 2025	12.92	12.86	12.86	13.01	12.78	717,700
August 18, 2025	12.91	12.91	12.91	13.04	12.82	569,000
August 15, 2025	13.03	12.89	12.89	13.03	12.78	694,600
August 14, 2025	12.32	12.99	12.99	13.03	12.19	432,000
August 13, 2025	13.07	13	13	13.07	12.87	475,128
August 12, 2025	12.97	13.03	13.03	13.11	12.88	686,800
August 11, 2025	12.7	12.91	12.91	12.99	12.67	1.82M
August 08, 2025	12.19	12.59	12.59	12.77	12.14	1.48M
August 07, 2025	11.77	12	12	12.13	11.7	508,623
August 06, 2025	11.93	11.77	11.77	12.03	11.76	520,827
August 05, 2025	11.94	11.94	11.94	11.99	11.76	509,600
August 04, 2025	11.69	11.96	11.96	11.98	11.63	315,335
August 01, 2025	11.69	11.67	11.67	11.77	11.56	489,600
July 31, 2025	11.79	11.79	11.79	11.93	11.69	393,500
July 30, 2025	11.92	11.86	11.86	12.08	11.81	294,015
July 29, 2025	11.93	11.93	11.93	11.98	11.86	277,103
July 28, 2025	12.18	11.88	11.88	12.18	11.87	270,628
July 25, 2025	12.22	12.19	12.19	12.29	12.1	376,500

GCM Grosvenor Inc. (GCMG) NASDAQ