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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.75	0.75	0.75	0.75	0.75	133
September 25, 2025	0.98	0.9	0.9	1.05	0.9	188,186
September 24, 2025	1.33	1	1	1.33	1	1,117
September 23, 2025	1.43	1.36	1.36	1.52	1.35	7,060
September 22, 2025	1.41	1.36	1.36	1.46	1.33	14,469
September 19, 2025	1.61	1.53	1.53	1.66	1.5	11,872
September 18, 2025	1.45	1.63	1.63	1.73	1.44	41,749
September 17, 2025	1.52	1.37	1.37	1.57	1.3	318,375
September 16, 2025	1.46	1.45	1.45	1.46	1.45	2,477
September 15, 2025	1.38	1.46	1.46	1.47	1.37	5,727
September 12, 2025	1.26	1.35	1.35	1.36	1.24	5,223
September 11, 2025	1.35	1.38	1.38	1.47	1.35	60,401
September 10, 2025	1.38	1.39	1.39	1.39	1.38	1,225
September 09, 2025	1.35	1.27	1.27	1.36	1.27	9,606
September 05, 2025	1.19	1.19	1.19	1.19	1.18	891
September 04, 2025	1.22	1.31	1.31	1.32	1.18	50,921
September 03, 2025	1.28	1.28	1.28	1.28	1.28	1
September 02, 2025	1.34	1.28	1.28	1.34	1.19	89,995
August 29, 2025	1.44	1.45	1.45	1.5	1.39	16,320
August 28, 2025	1.54	1.53	1.53	1.54	1.52	5,622
August 27, 2025	1.42	1.51	1.51	1.53	1.4	24,107
August 26, 2025	1.48	1.46	1.46	1.48	1.45	35,896
August 25, 2025	1.55	1.45	1.45	1.56	1.45	8,152
August 22, 2025	1.44	1.59	1.59	1.68	1.44	8,374
August 21, 2025	1.37	1.4	1.4	1.41	1.37	9,775
August 20, 2025	1.26	1.39	1.39	1.4	1.26	3,252
August 19, 2025	1.4	1.37	1.37	1.49	1.33	16,623
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

GCM Grosvenor Inc. (GCMGW) NASDAQ