5 DAY PERFORMANCE
-3.49%
1 MONTH PERFORMANCE
-0.09%
3 MONTH PERFORMANCE
+8.40%
6 MONTH PERFORMANCE
-9.64%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
-19.02%
GCM Grosvenor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $11.57 | $11.61 (0.31%) | $11.73 | $11.39 | 256.41 K | $667.89 M |
| 02/19/2026 | $11.99 | $11.65 (-2.84%) | $11.99 | $11.48 | 536.73 K | $668.71 M |
| 02/18/2026 | $11.70 | $11.85 (1.28%) | $11.90 | $11.69 | 414.31 K | $680.19 M |
| 02/17/2026 | $12.04 | $11.71 (-2.74%) | $12.13 | $11.64 | 758.00 K | $672.15 M |
| 02/13/2026 | $11.28 | $12.04 (6.74%) | $12.05 | $11.23 | 1.36 M | $691.10 M |
| 02/12/2026 | $12.00 | $11.29 (-5.92%) | $12.36 | $11.23 | 1.22 M | $648.05 M |
| 02/11/2026 | $11.55 | $11.46 (-0.78%) | $12.00 | $11.05 | 1.22 M | $657.80 M |
| 02/10/2026 | $10.89 | $11.30 (3.76%) | $11.83 | $10.67 | 1.61 M | $648.62 M |
| 02/09/2026 | $9.88 | $9.90 (0.2%) | $10.15 | $9.86 | 794.00 K | $568.26 M |
| 02/06/2026 | $10.01 | $9.89 (-1.2%) | $10.10 | $9.88 | 571.90 K | $530.01 M |
| 02/05/2026 | $10.51 | $9.90 (-5.8%) | $10.70 | $9.86 | 623.62 K | $530.55 M |
| 02/04/2026 | $10.45 | $10.51 (0.57%) | $10.67 | $10.22 | 527.94 K | $563.24 M |
| 02/03/2026 | $11.50 | $10.59 (-7.91%) | $11.50 | $10.45 | 571.10 K | $567.53 M |
| 02/02/2026 | $11.35 | $11.41 (0.53%) | $11.50 | $11.23 | 341.82 K | $611.47 M |
| 01/30/2026 | $11.40 | $11.32 (-0.7%) | $11.40 | $11.09 | 418.53 K | $606.65 M |
| 01/29/2026 | $11.25 | $11.31 (0.53%) | $11.35 | $11.20 | 384.40 K | $606.11 M |
| 01/28/2026 | $11.37 | $11.22 (-1.32%) | $11.46 | $11.17 | 500.65 K | $601.29 M |
| 01/27/2026 | $11.38 | $11.37 (-0.09%) | $11.38 | $11.12 | 448.70 K | $609.33 M |
| 01/26/2026 | $11.39 | $11.29 (-0.88%) | $11.44 | $11.17 | 353.80 K | $605.04 M |
| 01/23/2026 | $11.81 | $11.40 (-3.47%) | $11.81 | $11.34 | 395.90 K | $610.94 M |
| 01/22/2026 | $11.82 | $11.87 (0.42%) | $11.98 | $11.78 | 729.00 K | $636.12 M |
| 01/21/2026 | $11.66 | $11.77 (0.94%) | $11.83 | $11.66 | 644.61 K | $630.76 M |
| 01/20/2026 | $11.68 | $11.63 (-0.43%) | $11.95 | $11.61 | 442.80 K | $623.26 M |
| 01/16/2026 | $11.67 | $11.73 (0.51%) | $11.78 | $11.57 | 568.94 K | $628.62 M |
| 01/15/2026 | $11.65 | $11.68 (0.26%) | $11.78 | $11.55 | 955.80 K | $625.94 M |
| 01/14/2026 | $11.42 | $11.61 (1.66%) | $11.63 | $11.29 | 503.53 K | $622.19 M |
| 01/13/2026 | $11.59 | $11.47 (-1.04%) | $11.71 | $11.21 | 529.80 K | $614.69 M |
| 01/12/2026 | $11.55 | $11.59 (0.35%) | $11.63 | $11.51 | 357.40 K | $621.12 M |
| 01/09/2026 | $11.60 | $11.63 (0.26%) | $11.71 | $11.53 | 417.53 K | $623.26 M |
| 01/08/2026 | $11.57 | $11.60 (0.26%) | $11.60 | $11.36 | 467.24 K | $592.46 M |
| 01/07/2026 | $11.85 | $11.64 (-1.77%) | $11.91 | $11.58 | 481.00 K | $594.50 M |
| 01/06/2026 | $11.55 | $11.84 (2.51%) | $11.93 | $11.49 | 489.52 K | $604.72 M |
| 01/05/2026 | $11.30 | $11.60 (2.65%) | $11.71 | $11.30 | 465.13 K | $592.46 M |
| 01/02/2026 | $11.31 | $11.30 (-0.09%) | $11.56 | $11.25 | 418.60 K | $577.14 M |
| 12/31/2025 | $11.57 | $11.32 (-2.16%) | $11.59 | $11.30 | 408.72 K | $578.16 M |
| 12/30/2025 | $11.40 | $11.41 (0.09%) | $11.48 | $11.36 | 376.14 K | $582.76 M |
| 12/29/2025 | $11.55 | $11.40 (-1.3%) | $11.55 | $11.36 | 261.60 K | $582.25 M |
| 12/26/2025 | $11.51 | $11.45 (-0.52%) | $11.60 | $11.45 | 355.44 K | $584.80 M |
| 12/24/2025 | $11.63 | $11.53 (-0.86%) | $11.64 | $11.43 | 295.60 K | $588.89 M |
| 12/23/2025 | $11.42 | $11.52 (0.88%) | $11.60 | $11.38 | 588.10 K | $588.37 M |
| 12/22/2025 | $11.36 | $11.43 (0.62%) | $11.46 | $11.32 | 377.60 K | $583.78 M |
| 12/19/2025 | $11.62 | $11.32 (-2.58%) | $11.63 | $11.29 | 1.76 M | $578.16 M |
| 12/18/2025 | $11.67 | $11.65 (-0.17%) | $11.81 | $11.63 | 480.00 K | $595.01 M |
| 12/17/2025 | $11.64 | $11.60 (-0.34%) | $11.77 | $11.49 | 525.60 K | $592.46 M |
| 12/16/2025 | $11.72 | $11.68 (-0.34%) | $11.73 | $11.55 | 558.73 K | $596.55 M |
| 12/15/2025 | $11.76 | $11.68 (-0.68%) | $11.80 | $11.61 | 793.50 K | $596.55 M |
| 12/12/2025 | $11.66 | $11.68 (0.17%) | $11.69 | $11.51 | 1.10 M | $596.55 M |
| 12/11/2025 | $11.47 | $11.61 (1.22%) | $11.68 | $11.44 | 571.72 K | $592.97 M |
| 12/10/2025 | $11.15 | $11.43 (2.51%) | $11.48 | $11.02 | 816.82 K | $583.78 M |
| 12/09/2025 | $10.84 | $11.14 (2.77%) | $11.21 | $10.47 | 656.90 K | $568.97 M |
| 12/08/2025 | $10.83 | $10.93 (0.92%) | $11.14 | $10.63 | 916.00 K | $558.24 M |
| 12/05/2025 | $11.17 | $10.78 (-3.49%) | $11.19 | $10.74 | 937.40 K | $550.58 M |
| 12/04/2025 | $11.04 | $11.20 (1.45%) | $11.39 | $11.04 | 917.60 K | $572.03 M |
| 12/03/2025 | $10.83 | $11.01 (1.66%) | $11.04 | $10.82 | 961.80 K | $562.33 M |
| 12/02/2025 | $10.83 | $10.82 (-0.09%) | $10.88 | $10.76 | 842.70 K | $552.62 M |
| 12/01/2025 | $10.86 | $10.81 (-0.46%) | $11.03 | $10.78 | 814.80 K | $552.11 M |
| 11/28/2025 | $10.92 | $10.98 (0.55%) | $11.04 | $10.91 | 422.23 K | $560.79 M |
| 11/26/2025 | $10.67 | $10.90 (2.16%) | $10.93 | $10.67 | 1.51 M | $556.71 M |
| 11/25/2025 | $10.48 | $10.68 (1.91%) | $10.71 | $10.48 | 1.17 M | $545.47 M |
| 11/24/2025 | $10.63 | $10.44 (-1.79%) | $10.68 | $10.23 | 1.52 M | $533.21 M |
| 11/21/2025 | $10.71 | $10.65 (-0.56%) | $10.79 | $10.54 | 1.35 M | $543.94 M |
| 11/20/2025 | $11.15 | $10.72 (-3.86%) | $11.27 | $10.69 | 1.26 M | $547.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
