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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.48	1.4	1.4	1.48	1.4	921
August 15, 2025	1.39	1.4	1.4	1.4	1.39	5,542
August 14, 2025	1.5	1.5	1.5	1.54	1.5	5,905
August 13, 2025	1.49	1.55	1.55	1.55	1.49	1,710
August 12, 2025	1.49	1.5	1.5	1.6	1.45	12,227
August 11, 2025	1.18	1.4	1.4	1.47	1.18	73,816
August 08, 2025	1.01	1.11	1.11	1.31	1.01	30,282
August 07, 2025	0.74	0.69	0.69	0.83	0.65	11,519
August 06, 2025	0.74	0.69	0.69	0.74	0.68	11,495
August 05, 2025	0.75	0.75	0.75	0.78	0.66	5,272
August 04, 2025	0.7	0.72	0.72	0.8	0.66	17,456
August 01, 2025	0.6	0.67	0.67	0.67	0.55	7,831
July 31, 2025	0.6	0.64	0.64	0.76	0.6	1,001
July 30, 2025	0.79	0.75	0.75	0.85	0.75	13,000
July 25, 2025	0.94	0.91	0.91	0.98	0.9	20,359
July 24, 2025	0.82	0.9	0.9	0.9	0.8	18,748
July 23, 2025	0.85	0.83	0.83	0.85	0.83	22,691
July 22, 2025	0.86	0.84	0.84	0.87	0.79	22,917
July 21, 2025	0.76	0.73	0.73	0.76	0.67	16,900
July 18, 2025	0.85	0.85	0.85	0.85	0.85	198
July 17, 2025	0.77	0.85	0.85	0.91	0.77	113,013
July 16, 2025	0.69	0.76	0.76	0.78	0.62	38,965
July 15, 2025	0.66	0.73	0.73	0.79	0.63	89,561
July 14, 2025	0.7	0.66	0.66	0.75	0.65	8,650
July 11, 2025	0.78	0.77	0.77	0.83	0.73	3,287
July 10, 2025	0.7	0.76	0.76	0.85	0.69	9,738
July 09, 2025	0.68	0.7	0.7	0.7	0.68	3,100
July 08, 2025	0.61	0.65	0.65	0.65	0.61	402
July 07, 2025	0.66	0.6	0.6	0.66	0.6	7,037
July 03, 2025	0.64	0.65	0.65	0.65	0.64	400
July 02, 2025	0.56	0.6	0.6	0.6	0.55	3,300
July 01, 2025	0.64	0.67	0.67	0.67	0.63	3,744
June 30, 2025	0.55	0.64	0.64	0.7	0.51	35,357
June 27, 2025	0.61	0.61	0.61	0.61	0.61	605
June 26, 2025	0.65	0.62	0.62	0.78	0.62	2,454
June 25, 2025	0.58	0.64	0.64	0.64	0.58	2,758
June 24, 2025	0.74	0.6	0.6	0.74	0.6	5,841
June 23, 2025	0.62	0.6	0.6	0.64	0.6	635
June 20, 2025	0.71	0.62	0.62	0.75	0.6	12,731
June 18, 2025	0.71	0.69	0.69	0.83	0.62	15,346
June 17, 2025	0.84	0.77	0.77	0.85	0.62	3,744
June 16, 2025	0.94	0.8	0.8	0.94	0.8	2,138
June 13, 2025	1.13	0.91	0.91	1.13	0.89	5,742
June 12, 2025	1.06	1.11	1.11	1.17	1.06	17,059
June 11, 2025	1.2	1.11	1.11	1.2	1.11	8,904
June 10, 2025	1.31	1.31	1.31	1.31	1.31	50
June 09, 2025	1.16	1.29	1.29	1.36	1.11	5,745
June 06, 2025	1.18	1.14	1.14	1.18	1.14	1,500
June 05, 2025	1.14	1.2	1.2	1.2	1.13	5,596
June 04, 2025	1.18	1.2	1.2	1.2	1.18	1,044
June 03, 2025	1.12	1.22	1.22	1.25	1.01	22,976
May 30, 2025	1.28	1.28	1.28	1.28	1.28	1,014
May 29, 2025	1.43	1.42	1.42	1.43	1.42	336
May 27, 2025	1.21	1.45	1.45	1.5	1.21	3,487
May 23, 2025	1.16	1.21	1.21	1.29	1.09	61,580
May 22, 2025	1.22	1.04	1.04	1.23	1.03	19,311
May 21, 2025	1.27	1.21	1.21	1.27	1.21	122,077
May 20, 2025	1.32	1.33	1.33	1.33	1.32	853
May 19, 2025	1.31	1.32	1.32	1.37	1.31	28,419
May 14, 2025	1.4	1.3	1.3	1.4	1.27	3,039

GCM Grosvenor Inc. (GCMGW) NASDAQ