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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	12.12	12.2	12.2	12.27	12.08	449,007
July 23, 2025	12.06	12.11	12.11	12.17	12.03	425,700
July 22, 2025	11.82	12.03	12.03	12.08	11.81	566,433
July 21, 2025	11.8	11.82	11.82	11.88	11.7	438,138
July 18, 2025	12.04	11.81	11.81	12.05	11.75	335,006
July 17, 2025	11.81	12	12	12.11	11.81	689,623
July 16, 2025	11.71	11.85	11.85	11.9	11.63	518,200
July 15, 2025	11.79	11.64	11.64	11.83	11.63	380,800
July 14, 2025	11.77	11.79	11.79	11.86	11.69	494,823
July 11, 2025	11.76	11.77	11.77	11.94	11.7	633,200
July 10, 2025	11.62	11.79	11.79	11.89	11.6	551,813
July 09, 2025	11.56	11.61	11.61	11.7	11.5	288,309
July 08, 2025	11.66	11.54	11.54	11.66	11.51	476,040
July 07, 2025	11.52	11.65	11.65	11.65	11.45	405,000
July 03, 2025	11.56	11.62	11.62	11.72	11.54	276,800
July 02, 2025	11.57	11.5	11.5	11.62	11.41	327,738
July 01, 2025	11.53	11.55	11.55	11.73	11.47	489,115
June 30, 2025	11.4	11.56	11.56	11.61	11.3	910,147
June 27, 2025	11.46	11.4	11.4	11.56	11.36	1.22M
June 26, 2025	11.57	11.48	11.48	11.6	11.41	578,300
June 25, 2025	11.5	11.51	11.51	11.56	11.42	429,037
June 24, 2025	11.55	11.5	11.5	11.95	11.49	532,426
June 23, 2025	11.44	11.53	11.53	11.56	11.37	507,200
June 20, 2025	11.62	11.44	11.44	11.68	11.42	1.02M
June 18, 2025	11.64	11.55	11.55	11.94	11.55	624,009
June 17, 2025	11.75	11.64	11.64	11.85	11.57	865,321
June 16, 2025	12.03	11.82	11.82	12.08	11.75	636,690
June 13, 2025	12.16	11.94	11.94	12.32	11.85	797,910
June 12, 2025	12.22	12.24	12.24	12.29	12.13	244,800
June 11, 2025	12.45	12.25	12.25	12.49	12.19	298,930
June 10, 2025	12.61	12.44	12.44	12.73	12.42	247,300
June 09, 2025	12.52	12.63	12.63	12.67	12.38	348,044
June 06, 2025	12.56	12.5	12.5	12.59	12.42	269,704
June 05, 2025	12.48	12.54	12.54	12.57	12.38	434,349
June 04, 2025	12.51	12.48	12.48	12.55	12.38	323,600
June 03, 2025	12.48	12.55	12.55	12.57	12.23	506,200
June 02, 2025	12.6	12.49	12.49	12.75	12.48	578,347
May 30, 2025	12.83	12.61	12.61	12.92	12.6	563,000
May 29, 2025	12.83	12.82	12.82	12.86	12.65	273,249
May 28, 2025	12.83	12.79	12.79	12.9	12.72	442,119
May 27, 2025	12.55	12.86	12.86	12.86	12.49	423,600
May 23, 2025	12.2	12.49	12.49	12.58	12.08	717,100
May 22, 2025	12.49	12.27	12.27	12.53	12.22	395,311
May 21, 2025	12.48	12.51	12.51	12.58	12.47	537,800

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