5 DAY PERFORMANCE
+3.44%
1 MONTH PERFORMANCE
-3.36%
3 MONTH PERFORMANCE
+1.28%
6 MONTH PERFORMANCE
+15.54%
YEAR-TO-DATE PERFORMANCE
+11.66%
1 YEAR PERFORMANCE
+9.82%
GCM Grosvenor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $12.59 | $12.64 (0.4%) | $12.69 | $12.41 | 412.94 K | $771.87 M |
| 10/29/2026 | $12.39 | $12.61 (1.78%) | $12.62 | $12.25 | 1.09 M | $770.03 M |
| 10/28/2026 | $12.11 | $12.22 (0.91%) | $12.28 | $12.05 | 246.11 K | $746.22 M |
| 10/27/2026 | $12.35 | $12.10 (-2.02%) | $12.35 | $12.07 | 255.30 K | $738.89 M |
| 10/26/2026 | $12.40 | $12.22 (-1.45%) | $12.57 | $12.21 | 300.10 K | $746.22 M |
| 10/23/2026 | $12.50 | $12.37 (-1.04%) | $12.57 | $12.30 | 341.50 K | $755.38 M |
| 10/22/2026 | $12.39 | $12.62 (1.86%) | $12.74 | $12.31 | 364.19 K | $770.64 M |
| 10/21/2026 | $12.64 | $12.43 (-1.66%) | $12.82 | $12.40 | 281.80 K | $759.04 M |
| 10/20/2026 | $12.39 | $12.58 (1.53%) | $12.82 | $12.34 | 417.40 K | $768.20 M |
| 10/19/2026 | $12.43 | $12.34 (-0.72%) | $12.47 | $12.32 | 531.51 K | $753.55 M |
| 10/16/2026 | $12.92 | $12.56 (-2.79%) | $13.05 | $12.54 | 336.62 K | $766.98 M |
| 10/15/2026 | $12.81 | $12.86 (0.39%) | $12.92 | $12.60 | 297.80 K | $785.30 M |
| 10/14/2026 | $12.59 | $12.65 (0.48%) | $12.77 | $12.46 | 276.30 K | $772.48 M |
| 10/13/2026 | $13.18 | $12.84 (-2.58%) | $13.18 | $12.74 | 235.52 K | $784.08 M |
| 10/12/2026 | $13.34 | $13.08 (-1.95%) | $13.34 | $13.01 | 289.60 K | $798.73 M |
| 10/09/2026 | $13.12 | $13.20 (0.61%) | $13.23 | $12.93 | 324.51 K | $806.06 M |
| 10/08/2026 | $12.82 | $12.97 (1.17%) | $13.05 | $12.82 | 263.32 K | $792.02 M |
| 10/07/2026 | $13.05 | $12.89 (-1.23%) | $13.20 | $12.79 | 386.40 K | $787.13 M |
| 10/06/2026 | $13.27 | $13.18 (-0.68%) | $13.36 | $13.08 | 612.32 K | $804.84 M |
| 10/05/2026 | $13.21 | $13.18 (-0.23%) | $13.21 | $12.93 | 351.70 K | $804.84 M |
| 10/02/2026 | $13.29 | $13.05 (-1.81%) | $13.47 | $13.01 | 434.24 K | $796.90 M |
| 10/01/2026 | $12.90 | $13.08 (1.4%) | $13.19 | $12.62 | 442.50 K | $798.73 M |
| 09/30/2026 | $12.89 | $12.89 (0%) | $12.99 | $12.74 | 395.80 K | $787.13 M |
| 09/29/2026 | $13.13 | $12.80 (-2.51%) | $13.13 | $12.65 | 375.34 K | $781.64 M |
| 09/28/2026 | $12.86 | $12.92 (0.47%) | $12.96 | $12.70 | 437.98 K | $788.96 M |
| 09/25/2026 | $12.70 | $13.04 (2.68%) | $13.05 | $12.67 | 416.10 K | $796.29 M |
| 09/24/2026 | $12.85 | $12.63 (-1.71%) | $12.95 | $12.38 | 1.03 M | $771.26 M |
| 09/23/2026 | $13.12 | $12.93 (-1.45%) | $13.21 | $12.86 | 469.10 K | $789.57 M |
| 09/22/2026 | $13.41 | $13.23 (-1.34%) | $13.46 | $12.98 | 470.42 K | $807.89 M |
| 09/21/2026 | $13.31 | $13.29 (-0.15%) | $13.37 | $13.21 | 350.64 K | $811.56 M |
| 09/18/2026 | $13.00 | $13.14 (1.08%) | $13.16 | $12.76 | 1.69 M | $802.40 M |
| 09/17/2026 | $12.89 | $12.93 (0.31%) | $13.05 | $12.79 | 366.20 K | $789.57 M |
| 09/16/2026 | $12.91 | $12.68 (-1.78%) | $12.91 | $12.46 | 511.13 K | $774.31 M |
| 09/15/2026 | $12.57 | $12.76 (1.51%) | $12.78 | $12.41 | 519.83 K | $779.19 M |
| 09/14/2026 | $12.77 | $12.64 (-1.02%) | $12.86 | $12.58 | 291.61 K | $771.87 M |
| 09/11/2026 | $12.97 | $12.84 (-1%) | $13.12 | $12.72 | 303.73 K | $784.08 M |
| 09/10/2026 | $12.83 | $12.78 (-0.39%) | $12.95 | $12.70 | 257.50 K | $780.41 M |
| 09/09/2026 | $13.09 | $12.90 (-1.45%) | $13.12 | $12.86 | 349.44 K | $787.74 M |
| 09/08/2026 | $13.19 | $13.18 (-0.08%) | $13.31 | $13.09 | 247.80 K | $804.84 M |
| 09/04/2026 | $13.15 | $13.27 (0.91%) | $13.38 | $13.04 | 309.40 K | $810.34 M |
| 09/03/2026 | $13.27 | $13.35 (0.6%) | $13.39 | $13.02 | 443.60 K | $815.22 M |
| 09/02/2026 | $13.32 | $13.08 (-1.8%) | $13.46 | $13.05 | 592.53 K | $798.73 M |
| 09/01/2026 | $13.51 | $13.30 (-1.55%) | $13.57 | $13.21 | 354.03 K | $812.17 M |
| 08/31/2026 | $13.70 | $13.79 (0.66%) | $13.87 | $13.55 | 473.20 K | $842.09 M |
| 08/28/2026 | $13.88 | $13.72 (-1.15%) | $13.94 | $13.71 | 864.10 K | $837.82 M |
| 08/27/2026 | $13.51 | $13.68 (1.26%) | $13.72 | $13.34 | 489.20 K | $835.37 M |
| 08/26/2026 | $13.45 | $13.56 (0.82%) | $13.60 | $13.31 | 220.40 K | $828.05 M |
| 08/25/2026 | $13.66 | $13.52 (-1.02%) | $13.70 | $13.36 | 302.60 K | $825.60 M |
| 08/24/2026 | $13.70 | $13.65 (-0.36%) | $13.89 | $13.58 | 266.31 K | $833.54 M |
| 08/21/2026 | $13.60 | $13.73 (0.96%) | $13.81 | $13.60 | 800.45 K | $838.43 M |
| 08/20/2026 | $13.78 | $13.47 (-2.25%) | $13.80 | $13.45 | 254.00 K | $822.55 M |
| 08/19/2026 | $13.76 | $13.78 (0.15%) | $13.94 | $13.68 | 454.05 K | $841.48 M |
| 08/18/2026 | $13.69 | $13.66 (-0.22%) | $13.85 | $13.45 | 252.51 K | $834.15 M |
| 08/17/2026 | $13.74 | $13.70 (-0.29%) | $13.88 | $13.63 | 373.90 K | $836.60 M |
| 08/14/2026 | $14.02 | $13.86 (-1.14%) | $14.05 | $13.77 | 407.61 K | $846.37 M |
| 08/13/2026 | $13.90 | $14.05 (1.08%) | $14.05 | $13.65 | 893.60 K | $857.97 M |
| 08/12/2026 | $14.07 | $13.92 (-1.07%) | $14.09 | $13.69 | 380.80 K | $850.03 M |
| 08/11/2026 | $14.07 | $13.98 (-0.64%) | $14.87 | $13.93 | 972.60 K | $853.69 M |
| 08/10/2026 | $13.81 | $13.82 (0.07%) | $14.06 | $13.53 | 463.73 K | $843.92 M |
| 08/07/2026 | $13.53 | $13.58 (0.37%) | $13.73 | $13.51 | 308.52 K | $829.27 M |
| 08/06/2026 | $13.51 | $13.48 (-0.22%) | $13.56 | $13.35 | 303.12 K | $823.16 M |
| 08/05/2026 | $13.69 | $13.43 (-1.9%) | $13.76 | $13.28 | 426.33 K | $819.56 M |
| 08/04/2026 | $13.30 | $13.52 (1.65%) | $13.57 | $13.29 | 465.05 K | $825.05 M |
| 08/03/2026 | $12.60 | $13.17 (4.52%) | $13.29 | $12.60 | 648.84 K | $803.69 M |
| 07/31/2026 | $12.42 | $12.48 (0.48%) | $12.53 | $12.27 | 314.30 K | $761.59 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.
