-
5 DAY PERFORMANCE
-28.33% -
1 MONTH PERFORMANCE
-2.27% -
3 MONTH PERFORMANCE
+3.61% -
6 MONTH PERFORMANCE
+95.45% -
YEAR-TO-DATE PERFORMANCE
+138.89% -
1 YEAR PERFORMANCE
+158.65%
GCM Grosvenor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $0.40 | $1.00 (150%) | $1.00 | $0.40 | 58,042 | $535.64 M |
| 11/11/2024 | $0.87 | $0.89 (2.3%) | $1.09 | $0.80 | 81,782 | $518.48 M |
| 11/08/2024 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.20 | 3,205 | $535.64 M |
| 11/07/2024 | $1.20 | $1.19 (-0.83%) | $1.30 | $1.13 | 45,700 | $548.29 M |
| 11/06/2024 | $1.05 | $1.20 (14.29%) | $1.23 | $1.05 | 61,790 | $553.26 M |
| 11/05/2024 | $1.05 | $1.05 (0%) | $1.05 | $1.05 | 110 | $529.77 M |
| 11/04/2024 | $0.87 | $0.95 (9.18%) | $1.00 | $0.87 | 61,402 | $515.40 M |
| 10/31/2024 | $1.00 | $0.95 (-5%) | $1.00 | $0.95 | 2,201 | $518.55 M |
| 10/30/2024 | $0.97 | $0.97 (0%) | $0.98 | $0.97 | 2,600 | $518.55 M |
| 10/29/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 200 | $526.63 M |
| 10/28/2024 | $0.95 | $1.00 (5.26%) | $1.05 | $0.95 | 7,185 | $526.18 M |
| 10/25/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 100 | $525.74 M |
| 10/24/2024 | $0.95 | $1.02 (7.37%) | $1.03 | $0.95 | 15,814 | $531.13 M |
| 10/22/2024 | $0.95 | $0.98 (3.15%) | $0.98 | $0.91 | 6,426 | $526.18 M |
| 10/21/2024 | $0.86 | $0.90 (4.65%) | $0.99 | $0.86 | 15,801 | $526.63 M |
| 10/18/2024 | $0.94 | $0.86 (-8.51%) | $0.95 | $0.86 | 24,775 | $526.18 M |
| 10/17/2024 | $0.90 | $0.85 (-5.56%) | $0.95 | $0.83 | 116,415 | $515.40 M |
| 10/16/2024 | $0.88 | $0.98 (11.36%) | $1.03 | $0.88 | 8,923 | $518.55 M |
| 10/15/2024 | $0.83 | $0.85 (2.41%) | $0.90 | $0.78 | 14,306 | $500.57 M |
| 10/11/2024 | $0.90 | $0.88 (-2.21%) | $0.90 | $0.88 | 1,170 | $504.17 M |
| 10/09/2024 | $0.91 | $0.90 (-1.19%) | $0.91 | $0.90 | 2,373 | $506.86 M |
| 10/08/2024 | $0.92 | $0.92 (0%) | $0.92 | $0.92 | 201 | $509.11 M |
| 10/07/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 129 | $510.46 M |
| 10/04/2024 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 101 | $512.25 M |
| 10/03/2024 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 100 | $504.17 M |
| 10/02/2024 | $0.90 | $1.00 (11.11%) | $1.00 | $0.90 | 2,791 | $511.81 M |
| 09/30/2024 | $0.99 | $0.88 (-11.11%) | $1.00 | $0.87 | 5,716 | $508.66 M |
| 09/27/2024 | $0.95 | $0.99 (4.19%) | $1.05 | $0.95 | 6,142 | $514.50 M |
| 09/26/2024 | $0.95 | $0.89 (-6.32%) | $0.96 | $0.89 | 4,095 | $509.56 M |
| 09/25/2024 | $1.00 | $0.94 (-6%) | $1.05 | $0.94 | 3,673 | $516.30 M |
| 09/24/2024 | $0.99 | $1.02 (3.03%) | $1.07 | $0.99 | 25,704 | $517.65 M |
| 09/23/2024 | $0.95 | $1.00 (5.26%) | $1.00 | $0.94 | 11,110 | $516.30 M |
| 09/19/2024 | $0.95 | $0.93 (-2.11%) | $0.96 | $0.93 | 41,018 | $510.46 M |
| 09/18/2024 | $0.94 | $0.92 (-2.13%) | $0.97 | $0.84 | 27,898 | $505.51 M |
| 09/17/2024 | $0.86 | $0.95 (10.74%) | $0.95 | $0.86 | 39,916 | $514.50 M |
| 09/16/2024 | $0.78 | $0.83 (6.16%) | $0.86 | $0.78 | 11,275 | $504.17 M |
| 09/13/2024 | $0.70 | $0.70 (0.29%) | $0.78 | $0.66 | 67,034 | $496.98 M |
| 09/12/2024 | $0.70 | $0.72 (3.39%) | $0.75 | $0.68 | 45,696 | $487.99 M |
| 09/11/2024 | $0.66 | $0.66 (0%) | $0.73 | $0.64 | 14,745 | $482.60 M |
| 09/10/2024 | $0.66 | $0.69 (4.86%) | $0.70 | $0.63 | 13,431 | $480.80 M |
| 09/09/2024 | $0.69 | $0.67 (-3.65%) | $0.69 | $0.67 | 5,000 | $480.35 M |
| 09/06/2024 | $0.68 | $0.67 (-1.84%) | $0.69 | $0.67 | 44,305 | $480.35 M |
| 09/05/2024 | $0.69 | $0.69 (0%) | $0.88 | $0.69 | 39,402 | $480.80 M |
| 09/03/2024 | $0.77 | $0.77 (0%) | $0.77 | $0.77 | 1,002 | $481.25 M |
| 08/30/2024 | $0.85 | $0.85 (0%) | $0.88 | $0.77 | 3,755 | $489.34 M |
| 08/29/2024 | $0.78 | $0.90 (15.38%) | $0.90 | $0.78 | 8,488 | $485.29 M |
| 08/23/2024 | $0.78 | $0.89 (14.07%) | $0.89 | $0.78 | 3,771 | $488.44 M |
| 08/19/2024 | $0.78 | $0.90 (15.73%) | $0.90 | $0.77 | 901 | $487.54 M |
| 08/15/2024 | $0.87 | $0.88 (1.15%) | $0.88 | $0.87 | 1,001 | $489.34 M |