5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
-5.79%
3 MONTH PERFORMANCE
-7.25%
6 MONTH PERFORMANCE
+9.04%
YEAR-TO-DATE PERFORMANCE
+2.20%
1 YEAR PERFORMANCE
+31.58%
Grosvenor Capital Management, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.47 | $12.54 (0.56%) | $12.58 | $12.38 | 334,986 | $561.06 M |
| 04/29/2025 | $12.40 | $12.57 (1.37%) | $12.60 | $12.39 | 743,232 | $562.40 M |
| 04/28/2025 | $12.39 | $12.44 (0.4%) | $12.49 | $12.09 | 249,000 | $556.58 M |
| 04/25/2025 | $12.38 | $12.39 (0.08%) | $12.49 | $12.25 | 257,421 | $554.35 M |
| 04/24/2025 | $12.30 | $12.42 (0.98%) | $12.49 | $12.19 | 453,300 | $555.69 M |
| 04/23/2025 | $12.47 | $12.30 (-1.36%) | $12.54 | $12.30 | 331,900 | $550.32 M |
| 04/22/2025 | $12.13 | $12.28 (1.24%) | $12.32 | $12.03 | 214,500 | $549.42 M |
| 04/21/2025 | $12.22 | $11.99 (-1.88%) | $12.27 | $11.92 | 531,300 | $536.45 M |
| 04/17/2025 | $12.40 | $12.32 (-0.65%) | $12.52 | $12.30 | 350,311 | $551.21 M |
| 04/16/2025 | $12.42 | $12.37 (-0.4%) | $12.55 | $12.23 | 527,000 | $553.45 M |
| 04/15/2025 | $12.76 | $12.61 (-1.18%) | $12.84 | $12.58 | 288,600 | $564.19 M |
| 04/14/2025 | $12.60 | $12.79 (1.51%) | $12.84 | $12.60 | 381,938 | $572.24 M |
| 04/11/2025 | $12.42 | $12.64 (1.77%) | $12.67 | $12.28 | 263,800 | $565.53 M |
| 04/10/2025 | $12.31 | $12.47 (1.3%) | $12.68 | $12.28 | 586,405 | $557.92 M |
| 04/09/2025 | $11.97 | $12.56 (4.93%) | $12.72 | $11.92 | 953,300 | $561.95 M |
| 04/08/2025 | $12.71 | $12.11 (-4.72%) | $12.73 | $12.00 | 818,220 | $541.82 M |
| 04/07/2025 | $12.11 | $12.47 (2.97%) | $12.77 | $12.11 | 566,038 | $557.92 M |
| 04/04/2025 | $12.60 | $12.47 (-1.03%) | $12.70 | $12.31 | 610,706 | $557.92 M |
| 04/03/2025 | $12.77 | $12.89 (0.94%) | $13.01 | $12.77 | 460,605 | $576.72 M |
| 04/02/2025 | $13.20 | $13.30 (0.76%) | $13.40 | $13.12 | 434,900 | $595.06 M |
| 04/01/2025 | $13.17 | $13.31 (1.06%) | $13.38 | $13.11 | 277,241 | $595.51 M |
| 03/31/2025 | $13.15 | $13.23 (0.61%) | $13.31 | $13.10 | 441,900 | $591.93 M |
| 03/28/2025 | $13.39 | $13.25 (-1.05%) | $13.43 | $13.12 | 344,300 | $592.82 M |
| 03/27/2025 | $13.30 | $13.44 (1.05%) | $13.48 | $13.20 | 249,000 | $601.32 M |
| 03/26/2025 | $13.37 | $13.34 (-0.22%) | $13.45 | $13.20 | 253,517 | $596.85 M |
| 03/25/2025 | $13.42 | $13.36 (-0.45%) | $13.54 | $13.34 | 523,500 | $597.74 M |
| 03/24/2025 | $13.45 | $13.42 (-0.22%) | $13.55 | $13.34 | 282,500 | $600.43 M |
| 03/21/2025 | $13.31 | $13.33 (0.15%) | $13.38 | $13.17 | 859,200 | $596.40 M |
| 03/20/2025 | $13.29 | $13.31 (0.15%) | $13.47 | $13.29 | 147,126 | $595.51 M |
| 03/19/2025 | $13.23 | $13.41 (1.36%) | $13.43 | $13.23 | 380,636 | $599.98 M |
| 03/18/2025 | $12.98 | $13.26 (2.16%) | $13.30 | $12.98 | 313,400 | $593.27 M |
| 03/17/2025 | $12.83 | $13.02 (1.48%) | $13.09 | $12.79 | 286,722 | $582.53 M |
| 03/14/2025 | $12.75 | $12.89 (1.1%) | $13.00 | $12.75 | 280,300 | $576.72 M |
| 03/13/2025 | $12.80 | $12.68 (-0.94%) | $12.92 | $12.61 | 387,700 | $567.32 M |
| 03/12/2025 | $12.82 | $12.81 (-0.08%) | $13.14 | $12.75 | 682,909 | $573.14 M |
| 03/11/2025 | $12.66 | $12.65 (-0.08%) | $12.80 | $12.50 | 538,646 | $565.98 M |
| 03/10/2025 | $12.73 | $12.64 (-0.71%) | $12.76 | $12.48 | 536,503 | $565.53 M |
| 03/07/2025 | $12.91 | $12.90 (-0.08%) | $13.00 | $12.79 | 368,112 | $577.16 M |
| 03/06/2025 | $13.29 | $12.93 (-2.71%) | $13.29 | $12.91 | 502,000 | $578.51 M |
| 03/05/2025 | $13.31 | $13.41 (0.75%) | $13.48 | $13.31 | 425,200 | $599.98 M |
| 03/04/2025 | $13.68 | $13.36 (-2.34%) | $13.71 | $13.34 | 716,900 | $597.74 M |
| 03/03/2025 | $14.10 | $13.84 (-1.84%) | $14.18 | $13.82 | 265,505 | $619.22 M |
| 02/28/2025 | $13.91 | $14.12 (1.51%) | $14.14 | $13.86 | 383,600 | $631.75 M |
| 02/27/2025 | $13.91 | $13.88 (-0.22%) | $13.98 | $13.81 | 216,251 | $621.01 M |
| 02/26/2025 | $13.93 | $13.90 (-0.22%) | $14.06 | $13.84 | 246,200 | $621.90 M |
| 02/25/2025 | $13.88 | $13.96 (0.58%) | $14.17 | $13.75 | 591,800 | $624.59 M |
| 02/24/2025 | $14.28 | $14.10 (-1.26%) | $14.30 | $14.04 | 710,700 | $630.85 M |
| 02/21/2025 | $14.42 | $14.22 (-1.39%) | $14.42 | $14.08 | 465,800 | $636.22 M |
| 02/20/2025 | $14.39 | $14.35 (-0.28%) | $14.48 | $14.15 | 540,829 | $642.04 M |
| 02/19/2025 | $14.15 | $14.41 (1.84%) | $14.42 | $14.02 | 508,600 | $644.72 M |
| 02/18/2025 | $13.88 | $14.15 (1.95%) | $14.16 | $13.88 | 559,600 | $633.09 M |
| 02/14/2025 | $13.79 | $13.85 (0.44%) | $13.98 | $13.72 | 394,725 | $619.67 M |
| 02/13/2025 | $13.76 | $13.75 (-0.07%) | $13.84 | $13.65 | 252,424 | $615.19 M |
| 02/12/2025 | $13.66 | $13.72 (0.44%) | $13.77 | $13.47 | 418,700 | $613.85 M |
| 02/11/2025 | $14.12 | $13.72 (-2.83%) | $14.12 | $13.46 | 392,100 | $613.85 M |
| 02/10/2025 | $14.42 | $14.07 (-2.43%) | $14.44 | $13.65 | 744,471 | $629.51 M |
| 02/07/2025 | $13.71 | $13.56 (-1.09%) | $13.75 | $13.46 | 282,515 | $606.69 M |
| 02/06/2025 | $13.67 | $13.70 (0.22%) | $13.75 | $13.60 | 249,463 | $612.96 M |
| 02/05/2025 | $13.59 | $13.58 (-0.07%) | $13.71 | $13.45 | 389,202 | $607.59 M |
| 02/04/2025 | $13.61 | $13.51 (-0.73%) | $13.67 | $13.42 | 514,633 | $604.46 M |
| 02/03/2025 | $13.36 | $13.42 (0.45%) | $13.47 | $13.23 | 283,000 | $600.43 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.
