Grosvenor Capital Managem... (GCMG)
13.32
0.01 (0.08%)
At close: Apr 02, 2025, 3:59 PM
13.34
0.13%
Pre-market: Apr 03, 2025, 06:00 AM EDT
Grosvenor Capital Management L.P. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 13.12 | 13.40 | 13.12 | 13.30 | -0.01 | -0.08% | 373,662 |
| Apr 1, 2025 | 13.17 | 13.38 | 13.11 | 13.31 | 0.08 | 0.60% | 277,241 |
| Mar 31, 2025 | 13.15 | 13.31 | 13.10 | 13.23 | -0.02 | -0.15% | 441,900 |
| Mar 28, 2025 | 13.39 | 13.43 | 13.12 | 13.25 | -0.19 | -1.41% | 344,300 |
| Mar 27, 2025 | 13.30 | 13.48 | 13.20 | 13.44 | 0.10 | 0.75% | 249,000 |
| Mar 26, 2025 | 13.37 | 13.45 | 13.20 | 13.34 | -0.02 | -0.15% | 253,517 |
| Mar 25, 2025 | 13.42 | 13.54 | 13.34 | 13.36 | -0.06 | -0.45% | 523,500 |
| Mar 24, 2025 | 13.45 | 13.55 | 13.34 | 13.42 | 0.09 | 0.68% | 282,500 |
| Mar 21, 2025 | 13.31 | 13.38 | 13.17 | 13.33 | 0.02 | 0.15% | 859,200 |
| Mar 20, 2025 | 13.29 | 13.47 | 13.29 | 13.31 | -0.10 | -0.75% | 147,126 |
| Mar 19, 2025 | 13.23 | 13.43 | 13.23 | 13.41 | 0.15 | 1.13% | 380,636 |
| Mar 18, 2025 | 12.98 | 13.30 | 12.98 | 13.26 | 0.24 | 1.84% | 313,400 |
| Mar 17, 2025 | 12.83 | 13.09 | 12.79 | 13.02 | 0.13 | 1.01% | 286,722 |
| Mar 14, 2025 | 12.75 | 13.00 | 12.75 | 12.89 | 0.21 | 1.66% | 280,300 |
| Mar 13, 2025 | 12.80 | 12.92 | 12.61 | 12.68 | -0.13 | -1.01% | 387,700 |
| Mar 12, 2025 | 12.82 | 13.14 | 12.75 | 12.81 | 0.16 | 1.26% | 682,909 |
| Mar 11, 2025 | 12.66 | 12.80 | 12.50 | 12.65 | 0.01 | 0.08% | 538,646 |
| Mar 10, 2025 | 12.73 | 12.76 | 12.48 | 12.64 | -0.26 | -2.02% | 536,503 |
| Mar 7, 2025 | 12.91 | 13.00 | 12.79 | 12.90 | -0.03 | -0.23% | 368,112 |
| Mar 6, 2025 | 13.29 | 13.29 | 12.91 | 12.93 | -0.48 | -3.58% | 502,000 |
| Mar 5, 2025 | 13.31 | 13.48 | 13.31 | 13.41 | 0.05 | 0.37% | 425,200 |
| Mar 4, 2025 | 13.68 | 13.71 | 13.34 | 13.36 | -0.48 | -3.47% | 716,900 |
| Mar 3, 2025 | 14.10 | 14.18 | 13.82 | 13.84 | -0.28 | -1.98% | 265,505 |
| Feb 28, 2025 | 13.91 | 14.14 | 13.86 | 14.12 | 0.24 | 1.73% | 383,600 |
| Feb 27, 2025 | 13.91 | 13.98 | 13.81 | 13.88 | -0.02 | -0.14% | 216,251 |
| Feb 26, 2025 | 13.93 | 14.06 | 13.84 | 13.90 | -0.06 | -0.43% | 246,200 |
| Feb 25, 2025 | 13.88 | 14.17 | 13.75 | 13.96 | -0.14 | -0.99% | 591,800 |
| Feb 24, 2025 | 14.28 | 14.30 | 14.04 | 14.10 | -0.12 | -0.84% | 710,700 |
| Feb 21, 2025 | 14.42 | 14.42 | 14.08 | 14.22 | -0.13 | -0.91% | 465,800 |
| Feb 20, 2025 | 14.39 | 14.48 | 14.15 | 14.35 | -0.06 | -0.42% | 540,829 |
| Feb 19, 2025 | 14.15 | 14.42 | 14.02 | 14.41 | 0.26 | 1.84% | 508,600 |
| Feb 18, 2025 | 13.88 | 14.16 | 13.88 | 14.15 | 0.30 | 2.17% | 559,600 |
| Feb 14, 2025 | 13.79 | 13.98 | 13.72 | 13.85 | 0.10 | 0.73% | 394,725 |
| Feb 13, 2025 | 13.76 | 13.84 | 13.65 | 13.75 | 0.03 | 0.22% | 252,424 |
| Feb 12, 2025 | 13.66 | 13.77 | 13.47 | 13.72 | 0.00 | 0.00% | 418,700 |
| Feb 11, 2025 | 14.12 | 14.12 | 13.46 | 13.72 | -0.35 | -2.49% | 392,100 |
| Feb 10, 2025 | 14.42 | 14.44 | 13.65 | 14.07 | 0.51 | 3.76% | 744,471 |
| Feb 7, 2025 | 13.71 | 13.75 | 13.46 | 13.56 | -0.14 | -1.02% | 282,515 |
| Feb 6, 2025 | 13.67 | 13.75 | 13.60 | 13.70 | 0.12 | 0.88% | 249,463 |
| Feb 5, 2025 | 13.59 | 13.71 | 13.45 | 13.58 | 0.07 | 0.52% | 389,202 |
| Feb 4, 2025 | 13.61 | 13.67 | 13.42 | 13.51 | 0.09 | 0.67% | 514,633 |
| Feb 3, 2025 | 13.36 | 13.47 | 13.23 | 13.42 | -0.10 | -0.74% | 283,000 |
| Jan 31, 2025 | 13.45 | 13.58 | 13.38 | 13.52 | 0.06 | 0.45% | 383,610 |
| Jan 30, 2025 | 13.65 | 13.67 | 13.43 | 13.46 | -0.10 | -0.74% | 295,615 |
| Jan 29, 2025 | 13.54 | 13.65 | 13.52 | 13.56 | 0.03 | 0.22% | 262,906 |
| Jan 28, 2025 | 13.43 | 13.54 | 13.39 | 13.53 | 0.13 | 0.97% | 454,222 |
| Jan 27, 2025 | 13.41 | 13.43 | 13.25 | 13.40 | -0.04 | -0.30% | 367,400 |
| Jan 24, 2025 | 13.40 | 13.56 | 13.39 | 13.44 | -0.02 | -0.15% | 483,500 |
| Jan 23, 2025 | 13.40 | 13.55 | 13.32 | 13.46 | -0.01 | -0.07% | 717,038 |
| Jan 22, 2025 | 13.25 | 13.48 | 13.25 | 13.47 | 0.19 | 1.43% | 408,044 |