-
5 DAY PERFORMANCE
+7.36% -
1 MONTH PERFORMANCE
+7.00% -
3 MONTH PERFORMANCE
+14.63% -
6 MONTH PERFORMANCE
+24.78% -
YEAR-TO-DATE PERFORMANCE
+39.96% -
1 YEAR PERFORMANCE
+50.00%
Grosvenor Capital Management, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $12.48 | $12.56 (0.64%) | $12.57 | $12.36 | 29,477 | |
| 11/20/2024 | $12.09 | $12.43 (2.81%) | $12.48 | $11.99 | 534,169 | $561.39 M |
| 11/19/2024 | $11.71 | $12.06 (2.99%) | $12.09 | $11.71 | 352,747 | $544.68 M |
| 11/18/2024 | $11.70 | $11.79 (0.77%) | $11.98 | $11.58 | 245,700 | $532.48 M |
| 11/15/2024 | $11.69 | $11.68 (-0.09%) | $11.71 | $11.40 | 226,700 | $527.51 M |
| 11/14/2024 | $11.68 | $11.61 (-0.6%) | $11.72 | $11.57 | 187,643 | $524.35 M |
| 11/13/2024 | $11.90 | $11.62 (-2.35%) | $11.93 | $11.51 | 359,200 | $524.80 M |
| 11/12/2024 | $11.50 | $11.86 (3.13%) | $11.93 | $11.50 | 300,400 | $535.64 M |
| 11/11/2024 | $11.66 | $11.48 (-1.54%) | $11.66 | $10.91 | 460,401 | $518.48 M |
| 11/08/2024 | $12.43 | $11.86 (-4.59%) | $12.43 | $11.66 | 320,100 | $535.64 M |
| 11/07/2024 | $12.25 | $12.14 (-0.9%) | $12.28 | $12.10 | 412,500 | $548.29 M |
| 11/06/2024 | $12.00 | $12.25 (2.08%) | $12.27 | $11.88 | 515,423 | $553.26 M |
| 11/05/2024 | $11.48 | $11.73 (2.18%) | $11.74 | $11.38 | 216,243 | $529.77 M |
| 11/04/2024 | $11.51 | $11.47 (-0.35%) | $11.58 | $11.40 | 161,014 | $515.40 M |
| 11/01/2024 | $11.59 | $11.50 (-0.78%) | $11.63 | $11.47 | 119,924 | $516.75 M |
| 10/31/2024 | $11.55 | $11.54 (-0.09%) | $11.64 | $11.49 | 106,613 | $518.55 M |
| 10/30/2024 | $11.70 | $11.54 (-1.37%) | $11.73 | $11.53 | 164,836 | $518.55 M |
| 10/29/2024 | $11.64 | $11.72 (0.69%) | $11.75 | $11.54 | 140,400 | $526.63 M |
| 10/28/2024 | $11.61 | $11.71 (0.86%) | $11.83 | $11.61 | 120,900 | $526.18 M |
| 10/25/2024 | $11.83 | $11.70 (-1.1%) | $11.90 | $11.62 | 115,431 | $525.74 M |
| 10/24/2024 | $11.62 | $11.82 (1.72%) | $11.84 | $11.59 | 246,616 | $531.13 M |
| 10/23/2024 | $11.66 | $11.61 (-0.43%) | $11.71 | $11.39 | 243,200 | $521.69 M |
| 10/22/2024 | $11.67 | $11.71 (0.34%) | $11.78 | $11.40 | 245,800 | $526.18 M |
| 10/21/2024 | $11.65 | $11.72 (0.6%) | $11.78 | $11.64 | 225,918 | $526.63 M |
| 10/18/2024 | $11.51 | $11.71 (1.74%) | $11.74 | $11.49 | 474,800 | $526.18 M |
| 10/17/2024 | $11.55 | $11.47 (-0.69%) | $11.65 | $11.45 | 162,900 | $515.40 M |
| 10/16/2024 | $11.28 | $11.54 (2.3%) | $11.77 | $11.25 | 177,500 | $518.55 M |
| 10/15/2024 | $11.10 | $11.14 (0.36%) | $11.22 | $11.02 | 122,900 | $500.57 M |
| 10/14/2024 | $11.21 | $11.10 (-0.98%) | $11.23 | $11.04 | 194,211 | $498.77 M |
| 10/11/2024 | $11.18 | $11.22 (0.36%) | $11.32 | $11.18 | 120,800 | $504.17 M |
| 10/10/2024 | $11.21 | $11.20 (-0.09%) | $11.33 | $11.14 | 120,840 | $503.27 M |
| 10/09/2024 | $11.33 | $11.28 (-0.44%) | $11.41 | $11.27 | 77,600 | $506.86 M |
| 10/08/2024 | $11.29 | $11.33 (0.35%) | $11.35 | $11.24 | 106,900 | $509.11 M |
| 10/07/2024 | $11.35 | $11.36 (0.09%) | $11.40 | $11.28 | 140,836 | $510.46 M |
| 10/04/2024 | $11.37 | $11.40 (0.26%) | $11.42 | $11.27 | 146,800 | $512.25 M |
| 10/03/2024 | $11.33 | $11.22 (-0.97%) | $11.36 | $11.18 | 91,500 | $504.17 M |
| 10/02/2024 | $11.26 | $11.39 (1.15%) | $11.39 | $11.22 | 64,000 | $511.81 M |
| 10/01/2024 | $11.31 | $11.26 (-0.44%) | $11.32 | $11.08 | 194,427 | $505.96 M |
| 09/30/2024 | $11.35 | $11.32 (-0.26%) | $11.48 | $11.30 | 126,330 | $508.66 M |
| 09/27/2024 | $11.41 | $11.45 (0.35%) | $11.50 | $11.36 | 114,000 | $514.50 M |
| 09/26/2024 | $11.57 | $11.34 (-1.99%) | $11.57 | $11.34 | 116,700 | $509.56 M |
| 09/25/2024 | $11.55 | $11.49 (-0.52%) | $11.60 | $11.44 | 148,600 | $516.30 M |
| 09/24/2024 | $11.54 | $11.52 (-0.17%) | $11.54 | $11.42 | 132,100 | $517.65 M |
| 09/23/2024 | $11.30 | $11.49 (1.68%) | $11.52 | $11.24 | 232,400 | $516.30 M |
| 09/20/2024 | $11.31 | $11.24 (-0.62%) | $11.38 | $11.23 | 507,506 | $505.07 M |
| 09/19/2024 | $11.40 | $11.36 (-0.35%) | $11.41 | $11.25 | 225,600 | $510.46 M |
| 09/18/2024 | $11.46 | $11.25 (-1.83%) | $11.50 | $10.74 | 188,320 | $505.51 M |
| 09/17/2024 | $11.29 | $11.45 (1.42%) | $11.46 | $11.24 | 217,000 | $514.50 M |
| 09/16/2024 | $11.07 | $11.22 (1.36%) | $11.27 | $11.07 | 308,131 | $504.17 M |
| 09/13/2024 | $10.94 | $11.06 (1.1%) | $11.08 | $10.77 | 187,200 | $496.98 M |
| 09/12/2024 | $10.77 | $10.86 (0.84%) | $10.89 | $10.75 | 160,488 | $487.99 M |
| 09/11/2024 | $10.62 | $10.74 (1.13%) | $10.76 | $10.19 | 130,700 | $482.60 M |
| 09/10/2024 | $10.72 | $10.70 (-0.19%) | $10.78 | $10.04 | 124,000 | $480.80 M |
| 09/09/2024 | $10.70 | $10.69 (-0.09%) | $10.78 | $10.41 | 144,923 | $480.35 M |
| 09/06/2024 | $10.69 | $10.69 (0%) | $10.73 | $10.56 | 200,900 | $480.35 M |
| 09/05/2024 | $10.76 | $10.70 (-0.56%) | $10.81 | $10.62 | 159,000 | $480.80 M |
| 09/04/2024 | $10.67 | $10.73 (0.56%) | $10.76 | $10.60 | 120,019 | $482.15 M |
| 09/03/2024 | $10.69 | $10.71 (0.19%) | $10.77 | $10.67 | 124,800 | $481.25 M |
| 08/30/2024 | $10.85 | $10.89 (0.37%) | $10.93 | $10.76 | 79,200 | $489.34 M |
| 08/29/2024 | $10.78 | $10.80 (0.19%) | $10.87 | $10.71 | 99,900 | $485.29 M |
| 08/28/2024 | $10.87 | $10.76 (-1.01%) | $10.92 | $10.75 | 76,500 | $483.50 M |
| 08/27/2024 | $10.82 | $10.88 (0.55%) | $10.90 | $10.79 | 85,300 | $488.89 M |
| 08/26/2024 | $10.94 | $10.85 (-0.82%) | $10.98 | $10.82 | 322,919 | $487.54 M |
| 08/23/2024 | $10.89 | $10.87 (-0.18%) | $11.04 | $10.87 | 150,234 | $488.44 M |
| 08/22/2024 | $10.99 | $10.84 (-1.36%) | $11.00 | $10.84 | 88,500 | $487.09 M |
| 08/21/2024 | $10.91 | $10.94 (0.27%) | $10.97 | $10.85 | 102,014 | $491.58 M |