GCM Grosvenor Inc. (GCMG)
NASDAQ: GCMG
· Real-Time Price · USD
11.98
0.14 (1.18%)
At close: Oct 03, 2025, 3:59 PM
11.98
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
GCMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.84 | 12.02 | 11.82 | 11.98 | 11.98 | 1.18% | 1,408,397 |
| Oct 2, 2025 | 11.75 | 11.84 | 11.66 | 11.84 | 11.84 | 0.51% | 622,700 |
| Oct 1, 2025 | 11.98 | 12.01 | 11.76 | 11.78 | 11.78 | -2.40% | 748,200 |
| Sep 30, 2025 | 12.04 | 12.08 | 11.88 | 12.07 | 12.07 | 0.00% | 519,831 |
| Sep 29, 2025 | 12.28 | 12.28 | 12.05 | 12.07 | 12.07 | -1.63% | 561,500 |
| Sep 26, 2025 | 12.44 | 12.49 | 12.09 | 12.27 | 12.27 | -0.97% | 583,259 |
| Sep 25, 2025 | 12.50 | 12.54 | 12.34 | 12.39 | 12.39 | -0.88% | 769,031 |
| Sep 24, 2025 | 12.87 | 12.91 | 12.41 | 12.50 | 12.50 | -2.95% | 409,500 |
| Sep 23, 2025 | 12.87 | 13.03 | 12.84 | 12.88 | 12.88 | 0.00% | 586,812 |
| Sep 22, 2025 | 12.91 | 12.98 | 12.80 | 12.88 | 12.88 | -0.62% | 557,217 |
| Sep 19, 2025 | 13.16 | 13.22 | 12.94 | 12.96 | 12.96 | -1.22% | 1,919,200 |
| Sep 18, 2025 | 12.90 | 13.22 | 12.89 | 13.12 | 13.12 | 1.86% | 683,400 |
| Sep 17, 2025 | 12.95 | 13.08 | 12.76 | 12.88 | 12.88 | -0.54% | 1,565,942 |
| Sep 16, 2025 | 12.93 | 12.96 | 12.78 | 12.95 | 12.95 | -0.08% | 487,369 |
| Sep 15, 2025 | 12.91 | 13.01 | 12.78 | 12.96 | 12.96 | 0.62% | 739,100 |
| Sep 12, 2025 | 12.86 | 12.90 | 12.72 | 12.88 | 12.88 | 0.23% | 325,300 |
| Sep 11, 2025 | 12.80 | 12.98 | 12.80 | 12.85 | 12.85 | 0.39% | 620,600 |
| Sep 10, 2025 | 12.74 | 12.97 | 12.63 | 12.80 | 12.80 | 0.47% | 344,200 |
| Sep 9, 2025 | 12.80 | 12.84 | 12.71 | 12.74 | 12.74 | -0.62% | 475,125 |
| Sep 8, 2025 | 12.77 | 12.85 | 12.65 | 12.82 | 12.82 | 0.39% | 406,002 |
Page 1 of 84