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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.42	11.62	11.62	11.63	11.29	376,269
January 13, 2026	11.59	11.47	11.47	11.71	11.21	529,802
January 12, 2026	11.55	11.59	11.59	11.63	11.51	357,400
January 09, 2026	11.6	11.63	11.63	11.71	11.53	417,532
January 08, 2026	11.57	11.6	11.6	11.6	11.36	456,333
January 07, 2026	11.85	11.64	11.64	11.91	11.58	481,000
January 06, 2026	11.55	11.84	11.84	11.93	11.49	489,521
January 05, 2026	11.3	11.6	11.6	11.71	11.3	465,127
January 02, 2026	11.31	11.3	11.3	11.56	11.25	418,600
December 31, 2025	11.57	11.32	11.32	11.59	11.3	408,719
December 30, 2025	11.4	11.41	11.41	11.48	11.36	376,135
December 29, 2025	11.55	11.4	11.4	11.55	11.36	261,600
December 26, 2025	11.51	11.45	11.45	11.6	11.45	355,441
December 24, 2025	11.63	11.53	11.53	11.64	11.43	295,600
December 23, 2025	11.42	11.52	11.52	11.6	11.38	588,101
December 22, 2025	11.36	11.43	11.43	11.46	11.32	377,600
December 19, 2025	11.62	11.32	11.32	11.63	11.29	1.76M
December 18, 2025	11.67	11.65	11.65	11.81	11.63	480,000
December 17, 2025	11.64	11.6	11.6	11.77	11.49	525,600
December 16, 2025	11.72	11.68	11.68	11.73	11.55	558,726
December 15, 2025	11.76	11.68	11.68	11.8	11.61	793,500
December 12, 2025	11.66	11.68	11.68	11.69	11.51	1.1M
December 11, 2025	11.47	11.61	11.61	11.68	11.44	571,724
December 10, 2025	11.15	11.43	11.43	11.48	11.02	816,819
December 09, 2025	10.84	11.14	11.14	11.21	10.47	656,900
December 08, 2025	10.83	10.93	10.93	11.14	10.63	910,734
December 05, 2025	11.17	10.78	10.78	11.19	10.74	937,400
December 04, 2025	11.04	11.2	11.2	11.39	11.04	897,627
December 03, 2025	10.83	11.01	11.01	11.04	10.82	961,800
December 02, 2025	10.83	10.82	10.82	10.88	10.76	842,700
December 01, 2025	10.86	10.81	10.81	11.02	10.78	814,800
November 28, 2025	10.92	10.98	10.98	11.04	10.91	422,227
November 26, 2025	10.67	10.9	10.9	10.93	10.67	1.51M
November 25, 2025	10.48	10.68	10.68	10.71	10.48	1.17M
November 24, 2025	10.63	10.44	10.44	10.68	10.23	1.52M
November 21, 2025	10.71	10.65	10.65	10.79	10.54	1.35M
November 20, 2025	11.15	10.72	10.72	11.27	10.69	1.26M
November 19, 2025	11.1	11.1	11.1	11.17	11.06	880,200
November 18, 2025	11.1	11.11	11.11	11.2	10.93	1.1M
November 17, 2025	11.48	11.19	11.19	11.52	11.19	792,800
November 14, 2025	11.49	11.5	11.5	11.52	11.48	1.18M
November 13, 2025	11.52	11.5	11.5	11.56	11.49	1.68M
November 12, 2025	11.66	11.54	11.54	11.68	11.52	823,614
November 11, 2025	11.71	11.64	11.64	11.71	11.6	916,130
November 10, 2025	11.71	11.7	11.7	11.72	11.55	678,234
November 07, 2025	11.69	11.7	11.7	11.72	11.61	1.01M
November 06, 2025	11.69	11.69	11.69	11.73	11.61	1.02M
November 05, 2025	11.62	11.63	11.63	11.7	11.58	940,100
November 04, 2025	11.48	11.49	11.49	11.57	11.48	701,329
November 03, 2025	11.51	11.5	11.5	11.53	11.49	510,420
October 31, 2025	11.51	11.51	11.51	11.57	11.49	632,410
October 30, 2025	11.51	11.55	11.55	11.6	11.48	840,610
October 29, 2025	11.57	11.55	11.55	11.67	11.53	758,500
October 28, 2025	11.71	11.61	11.61	11.75	11.61	460,135
October 27, 2025	11.71	11.7	11.7	11.76	11.66	955,738
October 24, 2025	11.69	11.71	11.71	11.76	11.69	591,739
October 23, 2025	11.75	11.66	11.66	11.76	11.65	624,234
October 22, 2025	11.72	11.74	11.74	11.77	11.69	786,703
October 21, 2025	11.57	11.68	11.68	11.77	11.57	854,326
October 20, 2025	11.53	11.61	11.61	11.64	11.53	778,800

GCM Grosvenor Inc. (GCMG) NASDAQ