GCM Grosvenor, Inc. Class A GCMG
NASDAQ · United States · Finance
$13.02+0.13 (+1.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.06 | +1.36% | $12.90 | $13.19 | $12.62 | 210.21K |
| 2026-09-30 | $12.89 | +0.70% | $12.89 | $12.99 | $12.74 | 395.80K |
| 2026-09-29 | $12.80 | -0.93% | $13.13 | $13.13 | $12.65 | 375.30K |
| 2026-09-28 | $12.92 | -0.92% | $12.86 | $12.96 | $12.70 | 436.20K |
| 2026-09-25 | $13.04 | +3.25% | $12.70 | $13.05 | $12.67 | 416.10K |
| 2026-09-24 | $12.63 | -2.32% | $12.85 | $12.95 | $12.38 | 1.03M |
| 2026-09-23 | $12.93 | -2.27% | $13.12 | $13.21 | $12.86 | 469.10K |
| 2026-09-22 | $13.23 | -0.45% | $13.41 | $13.46 | $12.98 | 470.40K |
| 2026-09-21 | $13.29 | +1.14% | $13.31 | $13.37 | $13.21 | 350.60K |
| 2026-09-18 | $13.14 | +1.62% | $13.00 | $13.16 | $12.76 | 1.69M |
| 2026-09-17 | $12.93 | +1.97% | $12.89 | $13.05 | $12.79 | 366.20K |
| 2026-09-16 | $12.68 | -0.63% | $12.91 | $12.91 | $12.45 | 511.10K |
| 2026-09-15 | $12.76 | +0.95% | $12.57 | $12.78 | $12.41 | 519.80K |
| 2026-09-14 | $12.64 | -1.56% | $12.77 | $12.86 | $12.58 | 291.60K |
| 2026-09-11 | $12.84 | +0.47% | $12.97 | $13.11 | $12.72 | 303.70K |
| 2026-09-10 | $12.78 | -0.93% | $12.83 | $12.94 | $12.70 | 257.50K |
| 2026-09-09 | $12.90 | -2.12% | $13.09 | $13.12 | $12.86 | 349.40K |
| 2026-09-08 | $13.18 | -0.68% | $13.19 | $13.31 | $13.09 | 247.80K |
| 2026-09-04 | $13.27 | -0.60% | $13.15 | $13.38 | $13.04 | 309.40K |
| 2026-09-03 | $13.35 | +2.06% | $13.27 | $13.39 | $13.02 | 443.60K |
| 2026-09-02 | $13.08 | -1.65% | $13.32 | $13.46 | $13.05 | 592.50K |
| 2026-09-01 | $13.30 | -3.55% | $13.51 | $13.57 | $13.21 | 354.00K |
| 2026-08-31 | $13.79 | +0.51% | $13.70 | $13.87 | $13.55 | 473.20K |
| 2026-08-28 | $13.72 | +0.29% | $13.88 | $13.94 | $13.71 | 864.10K |
| 2026-08-27 | $13.68 | +0.88% | $13.51 | $13.72 | $13.34 | 489.20K |
| 2026-08-26 | $13.56 | +0.30% | $13.45 | $13.60 | $13.31 | 220.40K |
| 2026-08-25 | $13.52 | -0.95% | $13.66 | $13.70 | $13.35 | 302.60K |
| 2026-08-24 | $13.65 | -0.58% | $13.70 | $13.89 | $13.58 | 266.30K |
| 2026-08-21 | $13.73 | +1.93% | $13.60 | $13.81 | $13.60 | 800.40K |
| 2026-08-20 | $13.47 | -2.25% | $13.78 | $13.80 | $13.45 | 254.00K |
| 2026-08-19 | $13.78 | +0.88% | $13.76 | $13.94 | $13.68 | 453.90K |
| 2026-08-18 | $13.66 | -0.29% | $13.69 | $13.85 | $13.45 | 252.50K |
| 2026-08-17 | $13.70 | -1.15% | $13.74 | $13.88 | $13.63 | 373.90K |
| 2026-08-14 | $13.86 | -1.35% | $14.02 | $14.05 | $13.77 | 407.60K |
| 2026-08-13 | $14.05 | +0.93% | $13.90 | $14.05 | $13.65 | 893.60K |
| 2026-08-12 | $13.92 | -0.43% | $14.07 | $14.09 | $13.69 | 380.80K |
| 2026-08-11 | $13.98 | +1.16% | $14.07 | $14.87 | $13.93 | 972.60K |
| 2026-08-10 | $13.82 | +1.77% | $13.81 | $14.06 | $13.53 | 463.70K |
| 2026-08-07 | $13.58 | +0.74% | $13.53 | $13.73 | $13.51 | 308.50K |
| 2026-08-06 | $13.48 | +0.37% | $13.51 | $13.56 | $13.35 | 303.10K |
| 2026-08-05 | $13.43 | -0.67% | $13.69 | $13.76 | $13.28 | 426.30K |
| 2026-08-04 | $13.52 | +2.66% | $13.30 | $13.56 | $13.29 | 465.00K |
| 2026-08-03 | $13.17 | +5.53% | $12.60 | $13.29 | $12.60 | 648.80K |
| 2026-07-31 | $12.48 | +0.40% | $12.42 | $12.53 | $12.27 | 314.30K |
| 2026-07-30 | $12.43 | +1.89% | $12.37 | $12.53 | $12.14 | 404.70K |
| 2026-07-29 | $12.20 | -1.13% | $12.23 | $12.38 | $12.11 | 406.10K |
| 2026-07-28 | $12.34 | -1.44% | $12.59 | $12.63 | $12.33 | 240.20K |
| 2026-07-27 | $12.52 | +2.62% | $12.21 | $12.61 | $12.09 | 407.20K |
| 2026-07-24 | $12.20 | +3.48% | $11.88 | $12.25 | $11.79 | 456.20K |
| 2026-07-23 | $11.79 | -1.67% | $11.80 | $11.88 | $11.63 | 1.02M |
| 2026-07-22 | $11.99 | -5.40% | $12.65 | $12.76 | $11.76 | 675.90K |
| 2026-07-21 | $12.68 | -0.98% | $12.78 | $12.95 | $12.68 | 416.80K |
| 2026-07-20 | $12.80 | -0.78% | $12.93 | $12.94 | $12.49 | 900.70K |
| 2026-07-17 | $12.90 | -4.44% | $13.16 | $13.37 | $12.74 | 1.25M |
| 2026-07-16 | $13.50 | -1.68% | $13.73 | $13.95 | $13.47 | 1.02M |
| 2026-07-15 | $13.73 | -0.58% | $13.91 | $14.38 | $13.71 | 701.30K |
| 2026-07-14 | $13.81 | +1.54% | $13.58 | $13.84 | $13.38 | 576.30K |
| 2026-07-13 | $13.60 | -0.58% | $13.73 | $13.82 | $13.45 | 344.90K |
| 2026-07-10 | $13.68 | -0.44% | $13.76 | $13.95 | $13.57 | 308.40K |
| 2026-07-09 | $13.74 | +2.16% | $13.45 | $13.78 | $13.40 | 277.50K |
| 2026-07-08 | $13.45 | +0.67% | $13.34 | $13.52 | $13.26 | 371.60K |
| 2026-07-07 | $13.36 | -1.84% | $13.63 | $13.69 | $13.31 | 311.40K |
| 2026-07-06 | $13.61 | +5.42% | $12.97 | $13.80 | $12.94 | 472.40K |
| 2026-07-02 | $12.91 | +1.57% | $12.87 | $12.98 | $12.72 | 318.20K |
| 2026-07-01 | $12.71 | +3.33% | $12.35 | $12.80 | $12.31 | 539.50K |
| 2026-06-30 | $12.30 | +0.90% | $12.19 | $12.45 | $12.10 | 440.90K |
| 2026-06-29 | $12.19 | -1.22% | $12.28 | $12.33 | $11.72 | 647.30K |
| 2026-06-26 | $12.34 | +0.73% | $12.27 | $12.45 | $12.12 | 1.74M |
| 2026-06-25 | $12.25 | -0.08% | $12.38 | $12.52 | $12.21 | 449.30K |
| 2026-06-24 | $12.26 | -0.08% | $12.27 | $12.50 | $12.10 | 494.80K |
| 2026-06-23 | $12.27 | +1.15% | $12.06 | $12.30 | $11.98 | 641.00K |
| 2026-06-22 | $12.13 | +0.66% | $12.11 | $12.33 | $12.00 | 357.70K |
| 2026-06-18 | $12.05 | +3.43% | $11.81 | $12.08 | $11.61 | 952.70K |
| 2026-06-17 | $11.65 | -0.26% | $11.61 | $11.86 | $11.60 | 437.90K |
| 2026-06-16 | $11.68 | +2.37% | $11.36 | $12.06 | $11.33 | 517.30K |
| 2026-06-15 | $11.41 | +0.53% | $11.40 | $11.52 | $11.28 | 416.50K |
| 2026-06-12 | $11.35 | 0.00% | $11.40 | $11.54 | $11.31 | 419.20K |
| 2026-06-11 | $11.35 | +1.07% | $11.29 | $11.43 | $11.06 | 381.30K |
| 2026-06-10 | $11.23 | -0.80% | $11.34 | $11.41 | $11.17 | 566.80K |
| 2026-06-09 | $11.32 | +4.33% | $10.91 | $11.33 | $10.75 | 694.60K |
| 2026-06-08 | $10.85 | +1.31% | $10.73 | $10.90 | $10.70 | 535.90K |
| 2026-06-05 | $10.71 | +0.47% | $10.51 | $10.74 | $10.40 | 533.80K |
| 2026-06-04 | $10.66 | +6.81% | $10.12 | $10.81 | $10.12 | 665.40K |
| 2026-06-03 | $9.98 | -5.04% | $10.38 | $10.38 | $9.84 | 543.20K |
| 2026-06-02 | $10.51 | -2.23% | $10.75 | $10.77 | $10.50 | 391.30K |
| 2026-06-01 | $10.75 | +1.13% | $10.43 | $10.82 | $10.43 | 394.30K |
| 2026-05-29 | $10.63 | -1.30% | $10.74 | $10.83 | $10.60 | 283.00K |
| 2026-05-28 | $10.77 | -0.19% | $10.63 | $10.82 | $10.63 | 242.60K |
| 2026-05-27 | $10.79 | -0.92% | $10.80 | $11.10 | $10.76 | 236.30K |
| 2026-05-26 | $10.89 | +3.12% | $10.85 | $10.97 | $10.51 | 364.30K |