5 DAY PERFORMANCE
+2.31%
1 MONTH PERFORMANCE
+13.02%
3 MONTH PERFORMANCE
+13.31%
6 MONTH PERFORMANCE
+23.42%
YEAR-TO-DATE PERFORMANCE
+8.23%
1 YEAR PERFORMANCE
+53.35%
Grosvenor Capital Management, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $13.23 | $13.28 (0.38%) | $13.31 | $13.11 | 723,184 | $599.77 M |
| 01/17/2025 | $13.09 | $12.99 (-0.76%) | $13.09 | $12.94 | 343,321 | $586.68 M |
| 01/16/2025 | $12.95 | $12.98 (0.23%) | $13.00 | $12.66 | 367,518 | $586.23 M |
| 01/15/2025 | $13.00 | $12.92 (-0.62%) | $13.05 | $12.89 | 282,000 | $583.52 M |
| 01/14/2025 | $12.83 | $12.86 (0.23%) | $12.97 | $12.52 | 225,236 | $580.81 M |
| 01/13/2025 | $12.63 | $12.76 (1.03%) | $12.84 | $12.55 | 253,400 | $576.29 M |
| 01/10/2025 | $12.70 | $12.76 (0.47%) | $12.82 | $12.45 | 546,700 | $576.29 M |
| 01/08/2025 | $12.66 | $12.86 (1.58%) | $12.90 | $12.56 | 384,952 | $580.81 M |
| 01/07/2025 | $12.57 | $12.72 (1.19%) | $12.75 | $12.37 | 260,627 | $574.48 M |
| 01/06/2025 | $12.83 | $12.56 (-2.1%) | $12.86 | $12.54 | 314,500 | $567.26 M |
| 01/03/2025 | $12.49 | $12.74 (2%) | $12.75 | $12.39 | 390,324 | $575.39 M |
| 01/02/2025 | $12.36 | $12.49 (1.05%) | $12.49 | $12.30 | 155,600 | $564.10 M |
| 12/31/2024 | $12.42 | $12.27 (-1.21%) | $12.52 | $12.22 | 236,735 | $554.16 M |
| 12/30/2024 | $12.13 | $12.44 (2.56%) | $12.44 | $12.02 | 250,008 | $561.84 M |
| 12/27/2024 | $12.22 | $12.22 (0%) | $12.38 | $12.13 | 193,800 | $551.90 M |
| 12/26/2024 | $12.29 | $12.26 (-0.24%) | $12.30 | $12.17 | 177,638 | $553.71 M |
| 12/24/2024 | $12.13 | $12.29 (1.32%) | $12.35 | $12.08 | 274,100 | $555.06 M |
| 12/23/2024 | $12.47 | $12.14 (-2.65%) | $12.47 | $11.90 | 291,302 | $548.29 M |
| 12/20/2024 | $11.79 | $11.75 (-0.34%) | $12.02 | $11.73 | 805,300 | $530.67 M |
| 12/19/2024 | $11.78 | $11.87 (0.76%) | $12.00 | $11.71 | 299,016 | $536.09 M |
| 12/18/2024 | $12.22 | $11.73 (-4.01%) | $12.25 | $11.66 | 288,812 | $529.77 M |
| 12/17/2024 | $12.27 | $12.22 (-0.41%) | $12.38 | $12.21 | 210,100 | $551.90 M |
| 12/16/2024 | $12.39 | $12.34 (-0.4%) | $12.42 | $12.28 | 368,147 | $557.32 M |
| 12/13/2024 | $12.39 | $12.45 (0.48%) | $12.48 | $12.30 | 105,400 | $562.29 M |
| 12/12/2024 | $12.55 | $12.35 (-1.59%) | $12.55 | $12.26 | 139,606 | $557.77 M |
| 12/11/2024 | $12.34 | $12.38 (0.32%) | $12.51 | $12.24 | 266,119 | $559.13 M |
| 12/10/2024 | $12.15 | $12.26 (0.91%) | $12.31 | $12.04 | 129,832 | $553.71 M |
| 12/09/2024 | $12.35 | $12.16 (-1.54%) | $12.42 | $12.13 | 142,307 | $549.19 M |
| 12/06/2024 | $12.44 | $12.34 (-0.8%) | $12.49 | $12.27 | 134,800 | $557.32 M |
| 12/05/2024 | $12.45 | $12.37 (-0.64%) | $12.55 | $12.28 | 473,100 | $558.68 M |
| 12/04/2024 | $12.49 | $12.45 (-0.32%) | $12.51 | $12.31 | 320,500 | $562.29 M |
| 12/03/2024 | $12.30 | $12.46 (1.3%) | $12.53 | $12.17 | 225,847 | $562.74 M |
| 12/02/2024 | $12.28 | $12.33 (0.41%) | $12.33 | $11.89 | 473,200 | $556.87 M |
| 11/29/2024 | $12.44 | $12.41 (-0.24%) | $12.53 | $12.38 | 94,700 | $560.48 M |
| 11/27/2024 | $12.46 | $12.39 (-0.56%) | $12.52 | $12.37 | 204,600 | $559.58 M |
| 11/26/2024 | $12.32 | $12.45 (1.06%) | $12.46 | $12.19 | 802,417 | $562.29 M |
| 11/25/2024 | $12.50 | $12.35 (-1.2%) | $12.50 | $12.29 | 311,018 | $557.77 M |
| 11/22/2024 | $12.27 | $12.33 (0.49%) | $12.37 | $12.24 | 236,000 | $556.87 M |
| 11/21/2024 | $12.48 | $12.24 (-1.92%) | $12.58 | $12.17 | 766,606 | $552.80 M |
| 11/20/2024 | $12.09 | $12.43 (2.81%) | $12.48 | $11.99 | 538,322 | $561.39 M |
| 11/19/2024 | $11.71 | $12.06 (2.99%) | $12.09 | $11.71 | 352,747 | $544.68 M |
| 11/18/2024 | $11.70 | $11.79 (0.77%) | $11.98 | $11.58 | 245,700 | $532.48 M |
| 11/15/2024 | $11.69 | $11.68 (-0.09%) | $11.71 | $11.40 | 226,700 | $527.51 M |
| 11/14/2024 | $11.68 | $11.61 (-0.6%) | $11.72 | $11.57 | 187,643 | $524.35 M |
| 11/13/2024 | $11.90 | $11.62 (-2.35%) | $11.93 | $11.51 | 359,200 | $524.80 M |
| 11/12/2024 | $11.50 | $11.86 (3.13%) | $11.93 | $11.50 | 300,400 | $535.64 M |
| 11/11/2024 | $11.66 | $11.48 (-1.54%) | $11.66 | $10.91 | 460,401 | $518.48 M |
| 11/08/2024 | $12.43 | $11.86 (-4.59%) | $12.43 | $11.66 | 320,100 | $535.64 M |
| 11/07/2024 | $12.25 | $12.14 (-0.9%) | $12.28 | $12.10 | 412,500 | $548.29 M |
| 11/06/2024 | $12.00 | $12.25 (2.08%) | $12.27 | $11.88 | 515,423 | $553.26 M |
| 11/05/2024 | $11.48 | $11.73 (2.18%) | $11.74 | $11.38 | 216,243 | $529.77 M |
| 11/04/2024 | $11.51 | $11.47 (-0.35%) | $11.58 | $11.40 | 161,014 | $515.40 M |
| 11/01/2024 | $11.59 | $11.50 (-0.78%) | $11.63 | $11.47 | 119,924 | $516.75 M |
| 10/31/2024 | $11.55 | $11.54 (-0.09%) | $11.64 | $11.49 | 106,613 | $518.55 M |
| 10/30/2024 | $11.70 | $11.54 (-1.37%) | $11.73 | $11.53 | 164,836 | $518.55 M |
| 10/29/2024 | $11.64 | $11.72 (0.69%) | $11.75 | $11.54 | 140,400 | $526.63 M |
| 10/28/2024 | $11.61 | $11.71 (0.86%) | $11.83 | $11.61 | 120,900 | $526.18 M |
| 10/25/2024 | $11.83 | $11.70 (-1.1%) | $11.90 | $11.62 | 115,431 | $525.74 M |
| 10/24/2024 | $11.62 | $11.82 (1.72%) | $11.84 | $11.59 | 246,616 | $531.13 M |
| 10/23/2024 | $11.66 | $11.61 (-0.43%) | $11.71 | $11.39 | 243,200 | $521.69 M |
| 10/22/2024 | $11.67 | $11.71 (0.34%) | $11.78 | $11.40 | 245,800 | $526.18 M |
| 10/21/2024 | $11.65 | $11.72 (0.6%) | $11.78 | $11.64 | 225,918 | $526.63 M |