5 DAY PERFORMANCE
+4.29%
1 MONTH PERFORMANCE
+46.00%
3 MONTH PERFORMANCE
+82.50%
6 MONTH PERFORMANCE
+173.75%
YEAR-TO-DATE PERFORMANCE
+73.81%
1 YEAR PERFORMANCE
+711.11%
GCM Grosvenor Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/06/2025 | $2.21 | $2.19 (-0.9%) | $2.25 | $2.16 | 28,316 | $618.74 M |
02/05/2025 | $2.15 | $2.21 (2.79%) | $2.21 | $2.13 | 4,901 | $613.32 M |
02/04/2025 | $2.15 | $2.10 (-2.33%) | $2.18 | $2.10 | 22,424 | $610.16 M |
01/31/2025 | $2.02 | $2.02 (0%) | $2.15 | $1.93 | 72,314 | $610.61 M |
01/30/2025 | $2.00 | $2.02 (1%) | $2.19 | $2.00 | 27,318 | $607.90 M |
01/29/2025 | $2.12 | $2.12 (0%) | $2.12 | $2.12 | 143 | $612.42 M |
01/28/2025 | $2.01 | $2.10 (4.48%) | $2.10 | $2.00 | 94,251 | $611.07 M |
01/27/2025 | $1.93 | $2.01 (4.15%) | $2.01 | $1.92 | 3,408 | $605.19 M |
01/24/2025 | $2.10 | $2.06 (-1.9%) | $2.10 | $2.06 | 2,952 | $607.00 M |
01/23/2025 | $2.00 | $2.00 (0%) | $2.06 | $1.97 | 322,645 | $607.90 M |
01/22/2025 | $1.94 | $2.00 (3.09%) | $2.00 | $1.86 | 8,875 | $608.36 M |
01/21/2025 | $1.75 | $1.82 (4%) | $1.98 | $1.62 | 383,938 | $599.77 M |
01/17/2025 | $1.64 | $1.58 (-3.66%) | $1.65 | $1.58 | 2,136 | $586.68 M |
01/16/2025 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.54 | 87,728 | $586.23 M |
01/15/2025 | $1.58 | $1.64 (3.8%) | $1.64 | $1.57 | 2,056 | $583.52 M |
01/14/2025 | $1.48 | $1.51 (2.03%) | $1.66 | $1.48 | 23,093 | $580.81 M |
01/13/2025 | $1.38 | $1.43 (3.62%) | $1.48 | $1.33 | 32,910 | $576.29 M |
01/10/2025 | $1.40 | $1.42 (1.43%) | $1.42 | $1.40 | 1,424 | $576.29 M |
01/08/2025 | $1.41 | $1.50 (6.38%) | $1.53 | $1.40 | 46,892 | $580.81 M |
01/07/2025 | $1.30 | $1.45 (11.54%) | $1.47 | $1.30 | 28,702 | $574.48 M |
01/06/2025 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.28 | 32,422 | $567.26 M |
01/03/2025 | $1.14 | $1.40 (22.81%) | $1.41 | $1.09 | 202,952 | $575.39 M |
01/02/2025 | $1.23 | $1.20 (-2.44%) | $1.32 | $1.18 | 20,201 | $564.10 M |
12/31/2024 | $1.32 | $1.26 (-4.55%) | $1.37 | $1.25 | 111,055 | $554.16 M |
12/30/2024 | $1.09 | $1.26 (15.6%) | $1.29 | $1.09 | 101,086 | $561.84 M |
12/27/2024 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.07 | 21,692 | $551.90 M |
12/26/2024 | $1.25 | $1.28 (2.4%) | $1.28 | $1.23 | 5,765 | $553.71 M |
12/24/2024 | $1.15 | $1.27 (10.43%) | $1.28 | $1.15 | 99,111 | $555.06 M |
12/23/2024 | $1.08 | $1.13 (4.63%) | $1.16 | $1.06 | 23,761 | $548.29 M |
12/20/2024 | $0.91 | $0.92 (1.1%) | $0.96 | $0.90 | 4,307 | $530.67 M |
12/19/2024 | $0.92 | $1.00 (8.3%) | $1.00 | $0.91 | 6,401 | $536.09 M |
12/18/2024 | $1.15 | $0.92 (-20%) | $1.15 | $0.91 | 19,749 | $529.77 M |
12/17/2024 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.22 | 725 | $551.90 M |
12/16/2024 | $1.30 | $1.25 (-3.85%) | $1.32 | $1.25 | 1,178 | $557.32 M |
12/13/2024 | $1.25 | $1.26 (0.8%) | $1.30 | $1.25 | 3,581 | $562.29 M |
12/12/2024 | $1.31 | $1.20 (-8.4%) | $1.33 | $1.18 | 9,112 | $557.77 M |
12/11/2024 | $1.14 | $1.24 (8.77%) | $1.31 | $1.14 | 36,151 | $559.13 M |
12/10/2024 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.19 | 3,100 | $553.71 M |
12/09/2024 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.15 | 3,701 | $549.19 M |
12/06/2024 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.18 | 12,098 | $557.32 M |
12/05/2024 | $1.30 | $1.31 (0.77%) | $1.38 | $1.27 | 211,282 | $558.68 M |
12/04/2024 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.16 | 75,601 | $562.29 M |
12/03/2024 | $1.14 | $1.25 (9.65%) | $1.36 | $1.14 | 40,729 | $562.74 M |
12/02/2024 | $1.16 | $1.14 (-1.72%) | $1.26 | $1.10 | 392,116 | $556.87 M |
11/29/2024 | $1.26 | $1.40 (11.11%) | $1.40 | $1.21 | 1,407 | $560.48 M |
11/27/2024 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.26 | 82,408 | $559.58 M |
11/26/2024 | $1.29 | $1.29 (0%) | $1.37 | $1.13 | 682,316 | $562.29 M |
11/25/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.18 | 79,480 | $557.77 M |
11/22/2024 | $1.18 | $1.19 (0.85%) | $1.23 | $1.14 | 96,601 | $556.87 M |
11/21/2024 | $1.22 | $1.10 (-9.84%) | $1.40 | $1.10 | 967,454 | $552.80 M |
11/20/2024 | $1.07 | $1.18 (10.28%) | $1.30 | $1.07 | 152,843 | $561.39 M |
11/19/2024 | $1.00 | $1.08 (8%) | $1.08 | $1.00 | 1,302 | $544.68 M |
11/18/2024 | $0.95 | $0.98 (3.16%) | $1.00 | $0.90 | 60,502 | $532.48 M |
11/15/2024 | $0.90 | $0.96 (6.11%) | $0.99 | $0.89 | 112,936 | $527.51 M |
11/14/2024 | $0.86 | $0.86 (0.26%) | $0.92 | $0.84 | 44,475 | $524.35 M |
11/13/2024 | $0.99 | $0.86 (-13.13%) | $0.99 | $0.84 | 11,247 | $524.80 M |
11/12/2024 | $0.89 | $1.00 (150%) | $1.00 | $0.89 | 58,042 | $535.64 M |
11/11/2024 | $0.87 | $0.89 (2.3%) | $1.09 | $0.80 | 81,782 | $518.48 M |