5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
-7.04%
3 MONTH PERFORMANCE
-6.82%
6 MONTH PERFORMANCE
-7.48%
YEAR-TO-DATE PERFORMANCE
-5.30%
1 YEAR PERFORMANCE
+20.04%
Grosvenor Capital Management, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $11.56 | $11.62 (0.52%) | $11.72 | $11.54 | 276.80 K | $530.23 M |
| 07/02/2025 | $11.57 | $11.50 (-0.61%) | $11.62 | $11.41 | 327.74 K | $524.76 M |
| 07/01/2025 | $11.53 | $11.55 (0.17%) | $11.73 | $11.47 | 489.12 K | $527.04 M |
| 06/30/2025 | $11.41 | $11.56 (1.31%) | $11.60 | $11.30 | 1.18 M | $527.49 M |
| 06/27/2025 | $11.46 | $11.40 (-0.52%) | $11.56 | $11.36 | 1.22 M | $520.19 M |
| 06/26/2025 | $11.57 | $11.48 (-0.78%) | $11.60 | $11.41 | 578.30 K | $523.84 M |
| 06/25/2025 | $11.50 | $11.51 (0.09%) | $11.56 | $11.42 | 429.04 K | $525.21 M |
| 06/24/2025 | $11.55 | $11.50 (-0.43%) | $11.95 | $11.49 | 532.43 K | $524.76 M |
| 06/23/2025 | $11.44 | $11.53 (0.79%) | $11.56 | $11.37 | 507.20 K | $526.12 M |
| 06/20/2025 | $11.62 | $11.44 (-1.55%) | $11.68 | $11.42 | 1.02 M | $522.02 M |
| 06/18/2025 | $11.64 | $11.55 (-0.77%) | $11.94 | $11.55 | 624.01 K | $527.04 M |
| 06/17/2025 | $11.75 | $11.64 (-0.94%) | $11.85 | $11.57 | 865.32 K | $531.14 M |
| 06/16/2025 | $12.02 | $11.82 (-1.66%) | $12.12 | $11.75 | 671.72 K | $539.36 M |
| 06/13/2025 | $12.16 | $11.94 (-1.81%) | $12.32 | $11.85 | 797.91 K | $544.83 M |
| 06/12/2025 | $12.22 | $12.24 (0.16%) | $12.29 | $12.13 | 244.80 K | $558.52 M |
| 06/11/2025 | $12.45 | $12.25 (-1.61%) | $12.49 | $12.19 | 298.93 K | $558.98 M |
| 06/10/2025 | $12.61 | $12.44 (-1.35%) | $12.73 | $12.42 | 247.30 K | $567.65 M |
| 06/09/2025 | $12.52 | $12.63 (0.88%) | $12.67 | $12.38 | 348.04 K | $576.32 M |
| 06/06/2025 | $12.56 | $12.50 (-0.48%) | $12.59 | $12.42 | 269.70 K | $570.39 M |
| 06/05/2025 | $12.48 | $12.54 (0.48%) | $12.57 | $12.38 | 434.35 K | $572.21 M |
| 06/04/2025 | $12.51 | $12.48 (-0.24%) | $12.55 | $12.38 | 323.60 K | $569.47 M |
| 06/03/2025 | $12.48 | $12.55 (0.56%) | $12.57 | $12.23 | 506.20 K | $572.67 M |
| 06/02/2025 | $12.60 | $12.49 (-0.87%) | $12.75 | $12.48 | 578.35 K | $569.93 M |
| 05/30/2025 | $12.83 | $12.61 (-1.71%) | $12.92 | $12.60 | 563.00 K | $575.41 M |
| 05/29/2025 | $12.83 | $12.82 (-0.08%) | $12.86 | $12.65 | 273.25 K | $584.99 M |
| 05/28/2025 | $12.83 | $12.79 (-0.31%) | $12.90 | $12.72 | 442.12 K | $583.62 M |
| 05/27/2025 | $12.55 | $12.86 (2.47%) | $12.86 | $12.49 | 423.60 K | $586.81 M |
| 05/23/2025 | $12.20 | $12.49 (2.38%) | $12.58 | $12.08 | 717.10 K | $569.93 M |
| 05/22/2025 | $12.49 | $12.27 (-1.76%) | $12.53 | $12.22 | 395.31 K | $559.89 M |
| 05/21/2025 | $12.48 | $12.51 (0.24%) | $12.58 | $12.47 | 537.80 K | $570.84 M |
| 05/20/2025 | $12.40 | $12.53 (1.05%) | $12.58 | $12.40 | 258.40 K | $571.76 M |
| 05/19/2025 | $12.49 | $12.55 (0.48%) | $12.57 | $12.38 | 352.03 K | $572.67 M |
| 05/16/2025 | $12.57 | $12.57 (0%) | $12.67 | $12.51 | 324.03 K | $573.58 M |
| 05/15/2025 | $12.51 | $12.58 (0.56%) | $12.66 | $12.51 | 396.63 K | $574.04 M |
| 05/14/2025 | $12.51 | $12.51 (0%) | $12.56 | $12.45 | 466.11 K | $570.84 M |
| 05/13/2025 | $12.75 | $12.55 (-1.57%) | $12.75 | $12.55 | 563.90 K | $572.67 M |
| 05/12/2025 | $12.70 | $12.62 (-0.63%) | $12.70 | $12.44 | 612.99 K | $575.86 M |
| 05/09/2025 | $12.35 | $12.49 (1.13%) | $12.60 | $12.32 | 374.20 K | $569.93 M |
| 05/08/2025 | $12.54 | $12.34 (-1.59%) | $12.67 | $12.22 | 519.40 K | $563.09 M |
| 05/07/2025 | $12.42 | $12.63 (1.69%) | $12.68 | $12.02 | 723.60 K | $576.32 M |
| 05/06/2025 | $12.55 | $12.63 (0.64%) | $12.72 | $12.55 | 490.40 K | $576.32 M |
| 05/05/2025 | $12.71 | $12.73 (0.16%) | $12.79 | $12.69 | 279.60 K | $580.88 M |
| 05/02/2025 | $12.71 | $12.75 (0.31%) | $12.80 | $12.67 | 304.70 K | $581.79 M |
| 05/01/2025 | $12.57 | $12.59 (0.16%) | $12.75 | $12.45 | 325.20 K | $574.49 M |
| 04/30/2025 | $12.47 | $12.54 (0.56%) | $12.58 | $12.38 | 335.00 K | $572.21 M |
| 04/29/2025 | $12.40 | $12.57 (1.37%) | $12.60 | $12.39 | 743.23 K | $573.58 M |
| 04/28/2025 | $12.39 | $12.44 (0.4%) | $12.49 | $12.09 | 249.00 K | $567.65 M |
| 04/25/2025 | $12.38 | $12.39 (0.08%) | $12.49 | $12.25 | 257.42 K | $565.37 M |
| 04/24/2025 | $12.30 | $12.42 (0.98%) | $12.49 | $12.19 | 453.30 K | $566.74 M |
| 04/23/2025 | $12.47 | $12.30 (-1.36%) | $12.54 | $12.30 | 331.90 K | $561.26 M |
| 04/22/2025 | $12.13 | $12.28 (1.24%) | $12.32 | $12.03 | 214.50 K | $560.35 M |
| 04/21/2025 | $12.22 | $11.99 (-1.88%) | $12.27 | $11.92 | 531.30 K | $547.11 M |
| 04/17/2025 | $12.40 | $12.32 (-0.65%) | $12.52 | $12.30 | 350.31 K | $562.17 M |
| 04/16/2025 | $12.42 | $12.37 (-0.4%) | $12.55 | $12.23 | 527.00 K | $564.45 M |
| 04/15/2025 | $12.76 | $12.61 (-1.18%) | $12.84 | $12.58 | 288.60 K | $575.41 M |
| 04/14/2025 | $12.60 | $12.79 (1.51%) | $12.84 | $12.60 | 381.94 K | $583.62 M |
| 04/11/2025 | $12.42 | $12.64 (1.77%) | $12.67 | $12.28 | 263.80 K | $576.78 M |
| 04/10/2025 | $12.31 | $12.47 (1.3%) | $12.68 | $12.28 | 586.41 K | $569.02 M |
| 04/09/2025 | $11.97 | $12.56 (4.93%) | $12.72 | $11.92 | 953.30 K | $573.12 M |
| 04/08/2025 | $12.71 | $12.11 (-4.72%) | $12.73 | $12.00 | 818.22 K | $552.59 M |
| 04/07/2025 | $12.11 | $12.47 (2.97%) | $12.77 | $12.11 | 566.04 K | $569.02 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.
