GCM Grosvenor Inc. (GCMG) NASDAQ

10.51

-0.24(-2.23%)

Updated at June 02 04:00PM

Currency In USD

GCMG Historical Return

If you invested $1000 in GCM Grosvenor Inc. (GCMG) since IPO date, it would be worth $1,345.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,097.08, while $1000 invested 1 year ago would be worth $874.38. This corresponds to total returns of 34.57%, 9.71%, -12.56%, respectively, with annualized returns of 4.14%, 1.87%, -12.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GCMG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10.75	10.51	10.51	10.77	10.5	379,821
June 01, 2026	10.43	10.75	10.75	10.82	10.43	376,323
May 29, 2026	10.74	10.63	10.63	10.83	10.6	282,721
May 28, 2026	10.63	10.77	10.77	10.82	10.63	232,932
May 27, 2026	10.8	10.79	10.79	11.1	10.76	214,480
May 26, 2026	10.85	10.89	10.89	10.97	10.51	347,687
May 22, 2026	10.65	10.56	10.56	10.75	10.54	0
May 21, 2026	10.34	10.65	10.65	10.65	10.28	352,271
May 20, 2026	10.54	10.43	10.43	10.58	10.4	260,989
May 19, 2026	10.71	10.51	10.51	10.74	10.5	238,099
May 18, 2026	10.65	10.77	10.77	10.83	10.51	294,940
May 15, 2026	10.92	10.65	10.65	11.17	10.59	229,153
May 14, 2026	10.84	11.08	11.08	11.23	10.79	489,091
May 13, 2026	11.11	10.87	10.87	11.22	10.81	548,128
May 12, 2026	11.22	11.19	11.19	11.34	10.87	468,762
May 11, 2026	11.4	11.36	11.36	11.65	11.25	471,527
May 08, 2026	11.13	11.36	11.36	11.44	10.66	447,693
May 07, 2026	11	11.16	11.16	11.39	10.76	671,711
May 06, 2026	11.41	11.28	11.28	11.58	11.24	430,684
May 05, 2026	11.13	11.26	11.26	11.33	11.02	338,759
May 04, 2026	10.91	11.06	11.06	11.19	10.87	301,101
May 01, 2026	10.99	10.94	10.94	11.08	10.88	326,388
April 30, 2026	10.34	10.92	10.92	10.99	10.34	261,700
April 29, 2026	10.85	10.72	10.72	10.85	10.64	298,136
April 28, 2026	10.85	10.9	10.9	11.03	10.74	263,695
April 27, 2026	10.75	10.82	10.82	10.99	10.66	511,290
April 24, 2026	10.78	10.8	10.8	10.9	10.68	282,428
April 23, 2026	10.84	10.81	10.81	11.09	10.59	254,219
April 22, 2026	10.82	10.85	10.85	11.01	10.59	244,777
April 21, 2026	10.95	10.81	10.81	11.17	10.79	272,549
April 20, 2026	10.86	10.94	10.94	11	10.75	207,149
April 17, 2026	10.86	10.94	10.94	11.07	10.86	416,000
April 16, 2026	10.91	10.62	10.62	10.93	10.62	270,221
April 15, 2026	10.57	10.88	10.88	10.93	10.52	371,465
April 14, 2026	10.04	10.51	10.51	10.57	10.04	546,166
April 13, 2026	9.59	10.04	10.04	10.05	9.57	380,594
April 10, 2026	9.82	9.72	9.72	9.9	9.67	420,414
April 09, 2026	9.93	9.79	9.79	9.94	9.69	721,857
April 08, 2026	9.87	9.97	9.97	10.01	9.71	612,857
April 07, 2026	9.54	9.5	9.5	9.66	9.49	470,900
April 06, 2026	9.65	9.67	9.67	9.81	9.63	436,032
April 02, 2026	9.57	9.7	9.7	9.79	9.42	330,468
April 01, 2026	9.84	9.75	9.75	9.96	9.66	450,423
March 31, 2026	9.82	9.8	9.8	9.95	9.67	500,741
March 30, 2026	9.49	9.68	9.68	9.77	9.3	494,230
March 27, 2026	9.53	9.45	9.45	9.63	9.37	467,504
March 26, 2026	9.62	9.65	9.65	9.87	9.62	471,899
March 25, 2026	9.83	9.75	9.75	9.89	9.54	838,606
March 24, 2026	10.02	9.69	9.69	10.02	9.52	828,383
March 23, 2026	9.98	9.96	9.96	10.13	9.77	739,577
March 20, 2026	10.09	9.69	9.69	10.09	9.66	2.64M
March 19, 2026	10.14	10.07	10.07	10.28	10	810,229
March 18, 2026	10.2	10.2	10.2	10.39	10.11	544,140
March 17, 2026	10.35	10.33	10.33	10.63	10.29	608,921
March 16, 2026	10.38	10.28	10.28	10.58	10.17	517,611
March 13, 2026	10.61	10.35	10.35	10.74	10.22	1.06M
March 12, 2026	11.14	10.41	10.41	11.32	10.38	900,327
March 11, 2026	11.55	11.38	11.38	11.67	11.33	859,362
March 10, 2026	11.35	11.55	11.55	11.7	11.23	1.28M
March 09, 2026	11.12	11.22	11.22	11.28	10.89	643,709