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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	11.79	11.75	11.75	12.02	11.73	805,273
December 19, 2024	11.78	11.87	11.87	12	11.71	299,016
December 18, 2024	12.22	11.73	11.73	12.25	11.66	288,812
December 17, 2024	12.27	12.22	12.22	12.38	12.21	210,100
December 16, 2024	12.39	12.34	12.34	12.42	12.28	368,147
December 13, 2024	12.39	12.45	12.45	12.48	12.3	105,358
December 12, 2024	12.55	12.35	12.35	12.55	12.26	139,606
December 11, 2024	12.34	12.38	12.38	12.51	12.24	266,119
December 10, 2024	12.15	12.26	12.26	12.31	12.04	129,832
December 09, 2024	12.35	12.16	12.16	12.42	12.13	142,307
December 06, 2024	12.44	12.34	12.34	12.49	12.27	133,472
December 05, 2024	12.45	12.41	12.41	12.55	12.35	19,350
December 04, 2024	12.49	12.45	12.45	12.51	12.31	320,388
December 03, 2024	12.3	12.46	12.46	12.53	12.17	225,847
December 02, 2024	12.28	12.33	12.33	12.33	11.89	473,200
November 29, 2024	12.44	12.41	12.3	12.53	12.38	94,700
November 27, 2024	12.46	12.39	12.28	12.52	12.37	204,600
November 26, 2024	12.32	12.25	12.25	12.33	12.19	375,562
November 25, 2024	12.5	12.35	12.35	12.5	12.29	305,864
November 22, 2024	12.27	12.33	12.33	12.37	12.24	235,991
November 21, 2024	12.48	12.24	12.24	12.58	12.17	766,606
November 20, 2024	12.09	12.43	12.43	12.48	11.99	538,322
November 19, 2024	11.71	12.06	12.06	12.09	11.71	352,747
November 18, 2024	11.7	11.79	11.79	11.98	11.58	245,700
November 15, 2024	11.69	11.68	11.68	11.71	11.4	226,692
November 14, 2024	11.68	11.61	11.61	11.72	11.57	187,643
November 13, 2024	11.9	11.62	11.62	11.93	11.51	359,151
November 12, 2024	11.5	11.86	11.86	11.93	11.5	300,400
November 11, 2024	11.66	11.48	11.48	11.66	10.91	460,401
November 08, 2024	12.43	11.91	11.91	12.43	11.66	37,437
November 07, 2024	12.25	12.14	12.14	12.28	12.1	412,496
November 06, 2024	12	12.25	12.25	12.27	11.88	515,423
November 05, 2024	11.48	11.73	11.73	11.74	11.38	216,243
November 04, 2024	11.51	11.47	11.47	11.58	11.4	161,014
November 01, 2024	11.59	11.48	11.48	11.63	11.47	108,068
October 31, 2024	11.55	11.54	11.54	11.64	11.49	106,613
October 30, 2024	11.7	11.54	11.54	11.73	11.53	164,836
October 29, 2024	11.64	11.72	11.72	11.75	11.54	139,111
October 28, 2024	11.61	11.71	11.71	11.83	11.61	120,900
October 25, 2024	11.83	11.7	11.7	11.9	11.62	113,920
October 24, 2024	11.62	11.82	11.82	11.84	11.59	246,616
October 23, 2024	11.66	11.61	11.61	11.71	11.39	243,200
October 22, 2024	11.67	11.71	11.71	11.78	11.4	245,800
October 21, 2024	11.65	11.72	11.72	11.78	11.64	225,918
October 18, 2024	11.51	11.69	11.69	11.74	11.49	470,544
October 17, 2024	11.55	11.47	11.47	11.65	11.45	162,457
October 16, 2024	11.28	11.54	11.54	11.77	11.25	177,468
October 15, 2024	11.1	11.14	11.14	11.22	11.02	122,900
October 14, 2024	11.21	11.1	11.1	11.23	11.04	194,211
October 11, 2024	11.18	11.22	11.22	11.32	11.18	120,800
October 10, 2024	11.21	11.2	11.2	11.33	11.14	120,797
October 09, 2024	11.33	11.28	11.28	11.41	11.27	77,600
October 08, 2024	11.29	11.33	11.33	11.35	11.24	106,900
October 07, 2024	11.35	11.36	11.36	11.4	11.28	140,836
October 04, 2024	11.37	11.4	11.4	11.42	11.27	146,800
October 03, 2024	11.33	11.22	11.22	11.36	11.18	91,500
October 02, 2024	11.26	11.39	11.39	11.39	11.22	64,000
October 01, 2024	11.31	11.26	11.26	11.32	11.08	194,427
September 30, 2024	11.35	11.32	11.32	11.48	11.3	126,330
September 27, 2024	11.41	11.45	11.45	11.5	11.36	113,996

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