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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.57	11.71	11.71	11.74	11.39	662,600
February 19, 2026	11.99	11.65	11.65	11.99	11.48	536,734
February 18, 2026	11.7	11.85	11.85	11.9	11.69	414,310
February 17, 2026	12.04	11.71	11.71	12.13	11.64	758,000
February 13, 2026	11.28	12.04	12.04	12.05	11.23	1.36M
February 12, 2026	12	11.29	11.29	12.36	11.23	1.22M
February 11, 2026	11.55	11.46	11.46	12	11.05	1.22M
February 10, 2026	10.89	11.3	11.3	11.83	10.67	1.61M
February 09, 2026	9.88	9.9	9.9	10.15	9.86	794,000
February 06, 2026	10.01	9.89	9.89	10.1	9.88	571,900
February 05, 2026	10.41	9.9	9.9	10.7	9.86	615,788
February 04, 2026	10.35	10.51	10.51	10.67	10.22	494,326
February 03, 2026	11.5	10.59	10.59	11.5	10.45	571,100
February 02, 2026	11.35	11.41	11.41	11.5	11.23	341,817
January 30, 2026	11.4	11.32	11.32	11.4	11.09	418,525
January 29, 2026	11.25	11.31	11.31	11.35	11.2	384,400
January 28, 2026	11.37	11.22	11.22	11.46	11.17	500,649
January 27, 2026	11.38	11.37	11.37	11.38	11.12	448,700
January 26, 2026	11.39	11.29	11.29	11.44	11.17	353,800
January 23, 2026	11.81	11.4	11.4	11.81	11.34	395,903
January 22, 2026	11.82	11.87	11.87	11.98	11.78	728,981
January 21, 2026	11.66	11.77	11.77	11.83	11.66	644,608
January 20, 2026	11.68	11.63	11.63	11.95	11.61	442,800
January 16, 2026	11.67	11.73	11.73	11.78	11.57	568,940
January 15, 2026	11.65	11.68	11.68	11.78	11.55	955,800
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

GCM Grosvenor Inc. (GCMG) NASDAQ