GCM Grosvenor Inc. (GCMGW) Charts

$2.19

south_east
-$0.02 (-0.9%)
Day's range
$2.16
Day's range
$2.19

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