5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
+1.57%
6 MONTH PERFORMANCE
-1.19%
YEAR-TO-DATE PERFORMANCE
+2.74%
1 YEAR PERFORMANCE
-8.86%
GCM Grosvenor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $11.60 | $11.63 (0.26%) | $11.71 | $11.53 | 417.53 K | $593.99 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 |
| 11/19/2025 | $11.10 | $11.10 (0%) | $11.17 | $11.06 | 880.20 K | $566.92 M |
| 11/18/2025 | $11.10 | $11.11 (0.09%) | $11.20 | $10.93 | 1.10 M | $567.43 M |
| 11/17/2025 | $11.48 | $11.19 (-2.53%) | $11.52 | $11.19 | 792.80 K | $571.52 M |
| 11/14/2025 | $11.49 | $11.50 (0.09%) | $11.52 | $11.48 | 1.18 M | $587.35 M |
| 11/13/2025 | $11.52 | $11.50 (-0.17%) | $11.56 | $11.49 | 1.68 M | $587.35 M |
| 11/12/2025 | $11.66 | $11.54 (-1.03%) | $11.68 | $11.52 | 823.61 K | $589.40 M |
| 11/11/2025 | $11.71 | $11.64 (-0.6%) | $11.71 | $11.60 | 916.13 K | $594.50 M |
| 11/10/2025 | $11.71 | $11.70 (-0.09%) | $11.72 | $11.55 | 678.23 K | $597.57 M |
| 11/07/2025 | $11.69 | $11.70 (0.09%) | $11.72 | $11.61 | 1.02 M | $597.57 M |
| 11/06/2025 | $11.69 | $11.69 (0%) | $11.73 | $11.61 | 1.02 M | $597.06 M |
| 11/05/2025 | $11.62 | $11.63 (0.09%) | $11.70 | $11.58 | 940.10 K | $593.99 M |
| 11/04/2025 | $11.48 | $11.49 (0.09%) | $11.57 | $11.48 | 701.33 K | $586.84 M |
| 11/03/2025 | $11.51 | $11.50 (-0.09%) | $11.53 | $11.49 | 510.42 K | $587.35 M |
| 10/31/2025 | $11.51 | $11.51 (0%) | $11.57 | $11.49 | 632.41 K | $587.86 M |
| 10/30/2025 | $11.51 | $11.55 (0.35%) | $11.60 | $11.48 | 840.61 K | $589.91 M |
| 10/29/2025 | $11.57 | $11.55 (-0.17%) | $11.67 | $11.53 | 758.50 K | $589.91 M |
| 10/28/2025 | $11.71 | $11.61 (-0.85%) | $11.75 | $11.61 | 460.14 K | $592.97 M |
| 10/27/2025 | $11.71 | $11.70 (-0.09%) | $11.76 | $11.66 | 955.74 K | $597.57 M |
| 10/24/2025 | $11.69 | $11.71 (0.17%) | $11.76 | $11.69 | 591.74 K | $598.08 M |
| 10/23/2025 | $11.75 | $11.66 (-0.77%) | $11.76 | $11.65 | 624.23 K | $595.52 M |
| 10/22/2025 | $11.72 | $11.74 (0.17%) | $11.77 | $11.69 | 786.70 K | $599.61 M |
| 10/21/2025 | $11.57 | $11.68 (0.95%) | $11.77 | $11.57 | 854.33 K | $596.55 M |
| 10/20/2025 | $11.53 | $11.61 (0.69%) | $11.64 | $11.53 | 778.80 K | $592.97 M |
| 10/17/2025 | $11.49 | $11.49 (0%) | $11.51 | $11.45 | 830.50 K | $586.84 M |
| 10/16/2025 | $11.61 | $11.49 (-1.03%) | $11.61 | $11.43 | 1.30 M | $586.84 M |
| 10/15/2025 | $11.60 | $11.60 (0%) | $11.76 | $11.49 | 876.61 K | $592.46 M |
| 10/14/2025 | $11.51 | $11.55 (0.35%) | $11.66 | $11.45 | 574.65 K | $589.91 M |
| 10/13/2025 | $11.49 | $11.48 (-0.09%) | $11.57 | $11.42 | 550.70 K | $586.33 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.
