-
5 DAY PERFORMANCE
+1.24% -
1 MONTH PERFORMANCE
+6.64% -
3 MONTH PERFORMANCE
+17.77% -
6 MONTH PERFORMANCE
+22.06% -
YEAR-TO-DATE PERFORMANCE
+27.23% -
1 YEAR PERFORMANCE
+48.63%
Grosvenor Capital Management, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $11.37 | $11.40 (0.26%) | $11.42 | $11.27 | 146,757 | $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 |
| 08/20/2024 | $10.86 | $10.85 (-0.09%) | $10.87 | $10.77 | 86,921 | $487.54 M |
| 08/19/2024 | $10.88 | $10.85 (-0.28%) | $10.93 | $10.82 | 144,000 | $487.54 M |
| 08/16/2024 | $10.89 | $10.89 (0%) | $11.04 | $10.84 | 113,800 | $489.34 M |
| 08/15/2024 | $10.89 | $10.89 (0%) | $10.95 | $10.81 | 216,135 | $489.34 M |
| 08/14/2024 | $10.68 | $10.73 (0.47%) | $10.74 | $10.53 | 163,300 | $482.15 M |
| 08/13/2024 | $10.41 | $10.65 (2.31%) | $10.76 | $10.30 | 299,503 | $478.55 M |
| 08/12/2024 | $10.38 | $10.41 (0.29%) | $10.49 | $10.31 | 92,546 | $467.77 M |
| 08/09/2024 | $10.34 | $10.35 (0.1%) | $10.38 | $10.22 | 132,942 | $465.07 M |
| 08/08/2024 | $10.75 | $10.28 (-4.37%) | $10.75 | $10.16 | 188,500 | $461.93 M |
| 08/07/2024 | $10.50 | $10.40 (-0.95%) | $10.68 | $10.39 | 170,740 | $467.32 M |
| 08/06/2024 | $10.31 | $10.39 (0.78%) | $10.41 | $10.21 | 266,000 | $466.87 M |
| 08/05/2024 | $10.29 | $10.31 (0.19%) | $10.38 | $10.14 | 265,100 | $459.42 M |
| 08/02/2024 | $10.72 | $10.59 (-1.21%) | $10.86 | $10.58 | 448,833 | $462.47 M |
| 08/01/2024 | $11.11 | $10.97 (-1.26%) | $11.18 | $10.89 | 221,400 | $479.06 M |
| 07/31/2024 | $11.17 | $11.13 (-0.36%) | $11.25 | $11.02 | 196,300 | $486.05 M |
| 07/30/2024 | $11.10 | $11.15 (0.45%) | $11.20 | $11.10 | 276,800 | $486.92 M |
| 07/29/2024 | $11.47 | $11.04 (-3.75%) | $11.47 | $10.99 | 185,300 | $482.12 M |
| 07/26/2024 | $11.19 | $11.04 (-1.34%) | $11.19 | $10.96 | 227,507 | $482.12 M |
| 07/25/2024 | $10.86 | $11.07 (1.93%) | $11.10 | $10.82 | 220,600 | $483.43 M |
| 07/24/2024 | $10.80 | $10.80 (0%) | $10.96 | $10.51 | 215,900 | $471.64 M |
| 07/23/2024 | $10.78 | $10.82 (0.37%) | $11.05 | $10.77 | 244,500 | $472.51 M |
| 07/22/2024 | $10.80 | $10.79 (-0.09%) | $10.86 | $10.76 | 212,900 | $471.20 M |
| 07/19/2024 | $10.80 | $10.76 (-0.37%) | $10.80 | $10.70 | 82,700 | $469.89 M |
| 07/18/2024 | $10.78 | $10.78 (0%) | $10.86 | $10.75 | 108,500 | $470.77 M |
| 07/17/2024 | $10.72 | $10.79 (0.65%) | $10.86 | $10.52 | 219,800 | $471.20 M |
| 07/16/2024 | $10.58 | $10.76 (1.7%) | $10.82 | $10.49 | 555,800 | $469.89 M |
| 07/15/2024 | $10.43 | $10.50 (0.67%) | $10.59 | $10.38 | 314,309 | $458.54 M |
| 07/12/2024 | $10.18 | $10.37 (1.87%) | $10.37 | $10.18 | 337,320 | $452.86 M |
| 07/11/2024 | $10.15 | $10.11 (-0.39%) | $10.18 | $10.05 | 215,500 | $441.51 M |
| 07/10/2024 | $9.80 | $10.01 (2.14%) | $10.02 | $9.78 | 115,916 | $437.14 M |
| 07/09/2024 | $9.89 | $9.76 (-1.31%) | $9.91 | $9.70 | 104,700 | $426.22 M |
| 07/08/2024 | $9.79 | $9.93 (1.43%) | $9.95 | $9.78 | 137,231 | $433.65 M |