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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.15	0.2	0.2	0.22	0.13	33,048
November 06, 2025	0.17	0.23	0.23	0.23	0.14	41,620
November 05, 2025	0.1	0.16	0.16	0.24	0.1	166,352
November 04, 2025	0.1	0.08	0.08	0.1	0.08	27,700
November 03, 2025	0.14	0.09	0.09	0.14	0.09	6,268
October 30, 2025	0.17	0.15	0.15	0.17	0.12	135,361
October 29, 2025	0.17	0.17	0.17	0.17	0.17	200
October 28, 2025	0.22	0.22	0.22	0.22	0.22	1,000
October 27, 2025	0.23	0.24	0.24	0.28	0.23	20,553
October 24, 2025	0.23	0.27	0.27	0.31	0.23	11,069
October 23, 2025	0.26	0.26	0.26	0.26	0.26	200
October 22, 2025	0.26	0.3	0.3	0.3	0.26	3,090
October 21, 2025	0.2	0.22	0.22	0.3	0.2	22,240
October 20, 2025	0.17	0.17	0.17	0.2	0.17	22,388
October 17, 2025	0.17	0.16	0.16	0.17	0.15	32,483
October 16, 2025	0.2	0.16	0.16	0.2	0.16	5,067
October 15, 2025	0.24	0.24	0.24	0.28	0.22	3,732
October 14, 2025	0.2	0.19	0.19	0.25	0.13	46,519
October 13, 2025	0.18	0.19	0.19	0.21	0.18	4,256
October 10, 2025	0.12	0.22	0.22	0.22	0.12	1,200
October 09, 2025	0.2	0.2	0.2	0.28	0.2	7,740
October 08, 2025	0.3	0.27	0.27	0.3	0.26	11,405
October 07, 2025	0.43	0.42	0.42	0.43	0.42	1,544
October 06, 2025	0.47	0.52	0.52	0.56	0.47	9,071
October 03, 2025	0.46	0.51	0.51	0.63	0.46	504,003
October 02, 2025	0.46	0.44	0.44	0.46	0.4	100,300
October 01, 2025	0.51	0.38	0.38	0.55	0.37	5,637
September 30, 2025	0.55	0.53	0.53	0.59	0.53	1,823
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

GCM Grosvenor Inc. (GCMGW) NASDAQ