5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
-7.86%
3 MONTH PERFORMANCE
-15.58%
6 MONTH PERFORMANCE
-13.76%
YEAR-TO-DATE PERFORMANCE
-12.14%
1 YEAR PERFORMANCE
-12.64%
GCM Grosvenor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.17 | $10.78 (-3.49%) | $11.19 | $10.74 | 937.40 K | $550.58 M |
| 12/04/2025 | $11.04 | $11.20 (1.45%) | $11.39 | $11.04 | 917.60 K | $572.03 M |
| 12/03/2025 | $10.83 | $11.01 (1.66%) | $11.04 | $10.82 | 961.80 K | $562.33 M |
| 12/02/2025 | $10.83 | $10.82 (-0.09%) | $10.88 | $10.76 | 842.70 K | $552.62 M |
| 12/01/2025 | $10.86 | $10.81 (-0.46%) | $11.03 | $10.78 | 814.80 K | $552.11 M |
| 11/28/2025 | $10.92 | $10.98 (0.55%) | $11.04 | $10.91 | 422.23 K | $560.79 M |
| 11/26/2025 | $10.67 | $10.90 (2.16%) | $10.93 | $10.67 | 1.51 M | $556.71 M |
| 11/25/2025 | $10.48 | $10.68 (1.91%) | $10.71 | $10.48 | 1.17 M | $545.47 M |
| 11/24/2025 | $10.63 | $10.44 (-1.79%) | $10.68 | $10.23 | 1.52 M | $533.21 M |
| 11/21/2025 | $10.71 | $10.65 (-0.56%) | $10.79 | $10.54 | 1.35 M | $543.94 M |
| 11/20/2025 | $11.15 | $10.72 (-3.86%) | $11.27 | $10.69 | 1.26 M | $547.51 M |
| 11/19/2025 | $11.10 | $11.10 (0%) | $11.17 | $11.06 | 880.20 K | $566.92 M |
| 11/18/2025 | $11.10 | $11.11 (0.09%) | $11.20 | $10.93 | 1.10 M | $567.43 M |
| 11/17/2025 | $11.48 | $11.19 (-2.53%) | $11.52 | $11.19 | 792.80 K | $571.52 M |
| 11/14/2025 | $11.49 | $11.50 (0.09%) | $11.52 | $11.48 | 1.18 M | $587.35 M |
| 11/13/2025 | $11.52 | $11.50 (-0.17%) | $11.56 | $11.49 | 1.68 M | $587.35 M |
| 11/12/2025 | $11.66 | $11.54 (-1.03%) | $11.68 | $11.52 | 823.61 K | $589.40 M |
| 11/11/2025 | $11.71 | $11.64 (-0.6%) | $11.71 | $11.60 | 916.13 K | $594.50 M |
| 11/10/2025 | $11.71 | $11.70 (-0.09%) | $11.72 | $11.55 | 678.23 K | $597.57 M |
| 11/07/2025 | $11.69 | $11.70 (0.09%) | $11.72 | $11.61 | 1.02 M | $597.57 M |
| 11/06/2025 | $11.69 | $11.69 (0%) | $11.73 | $11.61 | 1.02 M | $597.06 M |
| 11/05/2025 | $11.62 | $11.63 (0.09%) | $11.70 | $11.58 | 940.10 K | $593.99 M |
| 11/04/2025 | $11.48 | $11.49 (0.09%) | $11.57 | $11.48 | 701.33 K | $586.84 M |
| 11/03/2025 | $11.51 | $11.50 (-0.09%) | $11.53 | $11.49 | 510.42 K | $587.35 M |
| 10/31/2025 | $11.51 | $11.51 (0%) | $11.57 | $11.49 | 632.41 K | $587.86 M |
| 10/30/2025 | $11.51 | $11.55 (0.35%) | $11.60 | $11.48 | 840.61 K | $589.91 M |
| 10/29/2025 | $11.57 | $11.55 (-0.17%) | $11.67 | $11.53 | 758.50 K | $589.91 M |
| 10/28/2025 | $11.71 | $11.61 (-0.85%) | $11.75 | $11.61 | 460.14 K | $592.97 M |
| 10/27/2025 | $11.71 | $11.70 (-0.09%) | $11.76 | $11.66 | 955.74 K | $597.57 M |
| 10/24/2025 | $11.69 | $11.71 (0.17%) | $11.76 | $11.69 | 591.74 K | $598.08 M |
| 10/23/2025 | $11.75 | $11.66 (-0.77%) | $11.76 | $11.65 | 624.23 K | $595.52 M |
| 10/22/2025 | $11.72 | $11.74 (0.17%) | $11.77 | $11.69 | 786.70 K | $599.61 M |
| 10/21/2025 | $11.57 | $11.68 (0.95%) | $11.77 | $11.57 | 854.33 K | $596.55 M |
| 10/20/2025 | $11.53 | $11.61 (0.69%) | $11.64 | $11.53 | 778.80 K | $592.97 M |
| 10/17/2025 | $11.49 | $11.49 (0%) | $11.51 | $11.45 | 830.50 K | $586.84 M |
| 10/16/2025 | $11.61 | $11.49 (-1.03%) | $11.61 | $11.43 | 1.30 M | $586.84 M |
| 10/15/2025 | $11.60 | $11.60 (0%) | $11.76 | $11.49 | 876.61 K | $592.46 M |
| 10/14/2025 | $11.51 | $11.55 (0.35%) | $11.66 | $11.45 | 574.65 K | $589.91 M |
| 10/13/2025 | $11.49 | $11.48 (-0.09%) | $11.57 | $11.42 | 550.70 K | $586.33 M |
| 10/10/2025 | $11.58 | $11.45 (-1.12%) | $11.62 | $11.42 | 706.50 K | $584.80 M |
| 10/09/2025 | $11.63 | $11.58 (-0.43%) | $11.65 | $11.51 | 608.78 K | $591.44 M |
| 10/08/2025 | $11.75 | $11.63 (-1.02%) | $11.77 | $11.54 | 860.30 K | $593.99 M |
| 10/07/2025 | $11.91 | $11.76 (-1.26%) | $11.94 | $11.71 | 572.10 K | $600.63 M |
| 10/06/2025 | $11.97 | $11.92 (-0.42%) | $12.03 | $11.79 | 602.03 K | $608.80 M |
| 10/03/2025 | $11.84 | $11.98 (1.18%) | $12.02 | $11.82 | 1.41 M | $611.87 M |
| 10/02/2025 | $11.75 | $11.84 (0.77%) | $11.84 | $11.66 | 622.70 K | $604.72 M |
| 10/01/2025 | $11.98 | $11.78 (-1.67%) | $12.01 | $11.76 | 748.20 K | $601.65 M |
| 09/30/2025 | $12.04 | $12.07 (0.25%) | $12.08 | $11.88 | 519.83 K | $616.47 M |
| 09/29/2025 | $12.28 | $12.07 (-1.71%) | $12.28 | $12.05 | 561.50 K | $616.47 M |
| 09/26/2025 | $12.44 | $12.27 (-1.37%) | $12.49 | $12.09 | 583.26 K | $626.68 M |
| 09/25/2025 | $12.50 | $12.39 (-0.88%) | $12.54 | $12.34 | 769.03 K | $632.81 M |
| 09/24/2025 | $12.87 | $12.50 (-2.87%) | $12.91 | $12.41 | 409.50 K | $638.43 M |
| 09/23/2025 | $12.87 | $12.88 (0.08%) | $13.03 | $12.84 | 586.81 K | $657.84 M |
| 09/22/2025 | $12.91 | $12.88 (-0.23%) | $12.98 | $12.80 | 557.22 K | $657.84 M |
| 09/19/2025 | $13.16 | $12.96 (-1.52%) | $13.22 | $12.94 | 1.92 M | $661.92 M |
| 09/18/2025 | $12.90 | $13.12 (1.71%) | $13.22 | $12.89 | 683.40 K | $670.09 M |
| 09/17/2025 | $12.95 | $12.88 (-0.54%) | $13.08 | $12.76 | 1.57 M | $657.84 M |
| 09/16/2025 | $12.93 | $12.95 (0.15%) | $12.96 | $12.78 | 487.37 K | $661.41 M |
| 09/15/2025 | $12.91 | $12.96 (0.39%) | $13.01 | $12.78 | 739.10 K | $661.92 M |
| 09/12/2025 | $12.86 | $12.88 (0.16%) | $12.90 | $12.72 | 325.30 K | $657.84 M |
| 09/11/2025 | $12.80 | $12.85 (0.39%) | $12.98 | $12.80 | 620.60 K | $656.30 M |
| 09/10/2025 | $12.74 | $12.80 (0.47%) | $12.97 | $12.63 | 344.20 K | $653.75 M |
| 09/09/2025 | $12.80 | $12.74 (-0.47%) | $12.84 | $12.71 | 475.13 K | $650.68 M |
| 09/08/2025 | $12.77 | $12.82 (0.39%) | $12.85 | $12.65 | 406.00 K | $654.77 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.
