Home

GCM Grosvenor Inc. - Class A Common Stock (GCMG)

11.84
+0.06 (0.51%)
NASDAQ · Last Trade: Oct 3rd, 12:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GCM Grosvenor Inc. - Class A Common Stock (GCMG)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202511.7511.8411.6611.84622,67111.84
10/01/202511.9812.0111.7611.78748,15411.78
9/30/202512.0412.0811.8812.07519,83112.07
9/29/202512.2812.2812.0512.07561,49812.07
9/26/202512.4412.4912.0912.27592,32012.27
9/25/202512.5012.5412.3412.39769,03112.39
9/24/202512.8712.9112.4112.50409,46712.50
9/23/202512.8713.0312.8412.88586,81212.88
9/22/202512.9112.9812.7912.88557,19712.88
9/19/202513.1613.2212.9412.961,919,15912.96
9/18/202512.9013.2212.8913.12683,35713.12
9/17/202512.9513.0812.7612.881,565,84212.88
9/16/202512.9312.9612.7812.95487,33412.95
9/15/202512.9113.0112.7812.96739,08312.96
9/12/202512.8612.9012.7212.88325,29912.88
9/11/202512.8012.9812.8012.85620,58512.85
9/10/202512.7412.9712.6312.80344,17812.80
9/09/202512.8012.8412.7112.74475,12512.74
9/08/202512.7712.8512.6512.82406,00212.82
9/05/202512.7212.7912.5012.77375,89312.77
9/04/202512.7412.8312.6812.72643,37012.72
9/03/202512.8112.8512.6012.67465,29112.67
9/02/202512.7512.8512.6312.85546,85212.85
8/29/202513.0413.0412.9212.96247,89412.85
8/28/202513.0513.0812.9413.03300,33812.92
8/27/202512.9313.0512.9013.05394,64512.94
8/26/202512.9212.9912.9012.98317,83812.87
8/25/202513.0613.1112.9012.94358,54712.83
8/22/202513.0113.1812.9413.05545,09812.94
8/21/202512.8712.9212.7212.92341,44612.81
8/20/202512.8912.9112.6912.86466,25312.75
8/19/202512.9213.0112.7812.86717,68712.75
8/18/202512.9113.0412.8212.91568,97612.80
8/15/202513.0313.0312.7812.89694,59312.78
8/14/202512.3213.0312.1912.99432,00012.88
8/13/202513.0713.0712.8713.00475,12812.89
8/12/202512.9713.1112.8813.03686,76112.92
8/11/202512.7012.9912.6712.911,822,36512.80
8/08/202512.1912.7712.1412.591,478,88012.48
8/07/202511.7712.1311.7012.00508,62311.90
8/06/202511.9312.0311.7611.77520,82711.67
8/05/202511.9411.9811.7611.94509,59111.84
8/04/202511.6911.9811.6311.96315,33511.86
8/01/202511.6911.7711.5611.67489,58611.57
7/31/202511.7911.9311.6911.79393,47511.69
7/30/202511.9212.0811.8011.86293,88911.76
7/29/202511.9311.9711.8611.93277,10311.83
7/28/202512.1812.1811.8711.88270,62811.78
7/25/202512.2212.2912.1012.19376,48012.09
7/24/202512.1212.2712.0812.20449,00712.10
7/23/202512.0612.1712.0312.11425,67212.01
7/22/202511.8212.0711.8112.03566,43311.93
7/21/202511.8011.8811.7011.82438,13811.72
7/18/202512.0412.0511.7411.81335,05611.71
7/17/202511.8112.1111.8112.00689,62311.90
7/16/202511.7111.8911.6311.85518,19611.75
7/15/202511.7911.8311.6311.64380,75911.54
7/14/202511.7711.8611.6911.79494,82311.69
7/11/202511.7611.9411.7011.77633,16011.67
7/10/202511.6211.8911.6011.79551,81311.69
7/09/202511.5611.7011.5011.61288,30911.51
7/08/202511.6611.6611.5111.54476,04011.44
7/07/202511.5211.6511.4511.65404,98011.55
7/03/202511.5611.7111.5411.62276,78211.52