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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	12.54	12.34	12.34	12.67	12.22	519,171
May 07, 2025	12.42	12.63	12.62	12.68	12.02	714,764
May 06, 2025	12.55	12.63	12.63	12.72	12.55	490,400
May 05, 2025	12.71	12.73	12.73	12.79	12.69	279,600
May 02, 2025	12.71	12.75	12.75	12.8	12.67	304,685
May 01, 2025	12.57	12.59	12.59	12.75	12.45	325,200
April 30, 2025	12.47	12.54	12.54	12.58	12.38	335,000
April 29, 2025	12.4	12.57	12.57	12.6	12.39	743,232
April 28, 2025	12.39	12.44	12.44	12.49	12.09	249,000
April 25, 2025	12.38	12.39	12.39	12.49	12.25	257,421
April 24, 2025	12.3	12.42	12.42	12.49	12.19	453,300
April 23, 2025	12.47	12.3	12.3	12.54	12.3	331,900
April 22, 2025	12.13	12.28	12.28	12.32	12.03	214,500
April 21, 2025	12.22	11.99	11.99	12.27	11.92	531,300
April 17, 2025	12.4	12.32	12.32	12.52	12.3	350,311
April 16, 2025	12.42	12.37	12.37	12.55	12.23	527,000
April 15, 2025	12.76	12.61	12.61	12.84	12.58	288,596
April 14, 2025	12.6	12.79	12.79	12.84	12.6	381,938
April 11, 2025	12.42	12.64	12.64	12.67	12.28	263,782
April 10, 2025	12.31	12.47	12.49	12.68	12.27	586,405
April 09, 2025	11.97	12.56	12.56	12.72	11.92	953,300
April 08, 2025	12.71	12.11	12.11	12.73	12	818,220
April 07, 2025	12.11	12.47	12.47	12.77	12.11	566,038
April 04, 2025	12.6	12.47	12.47	12.7	12.31	610,680
April 03, 2025	12.77	12.89	12.89	13.01	12.77	460,605
April 02, 2025	13.12	13.3	13.3	13.4	13.12	373,662
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

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