GCM Grosvenor Inc. (GCMG)
NASDAQ: GCMG
· Real-Time Price · USD
12.27
-0.12 (-0.97%)
At close: Sep 26, 2025, 3:59 PM
12.27
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
GCMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.44 | 12.49 | 12.09 | 12.27 | 12.27 | -0.97% | 583,084 |
| Sep 25, 2025 | 12.50 | 12.54 | 12.34 | 12.39 | 12.39 | -0.88% | 769,031 |
| Sep 24, 2025 | 12.87 | 12.91 | 12.41 | 12.50 | 12.50 | -2.95% | 409,500 |
| Sep 23, 2025 | 12.87 | 13.03 | 12.84 | 12.88 | 12.88 | 0.00% | 586,812 |
| Sep 22, 2025 | 12.91 | 12.98 | 12.80 | 12.88 | 12.88 | -0.62% | 557,217 |
| Sep 19, 2025 | 13.16 | 13.22 | 12.94 | 12.96 | 12.96 | -1.22% | 1,919,200 |
| Sep 18, 2025 | 12.90 | 13.22 | 12.89 | 13.12 | 13.12 | 1.86% | 683,400 |
| Sep 17, 2025 | 12.95 | 13.08 | 12.76 | 12.88 | 12.88 | -0.54% | 1,565,942 |
| Sep 16, 2025 | 12.93 | 12.96 | 12.78 | 12.95 | 12.95 | -0.08% | 487,369 |
| Sep 15, 2025 | 12.91 | 13.01 | 12.78 | 12.96 | 12.96 | 0.62% | 739,100 |
| Sep 12, 2025 | 12.86 | 12.90 | 12.72 | 12.88 | 12.88 | 0.23% | 325,300 |
| Sep 11, 2025 | 12.80 | 12.98 | 12.80 | 12.85 | 12.85 | 0.39% | 620,600 |
| Sep 10, 2025 | 12.74 | 12.97 | 12.63 | 12.80 | 12.80 | 0.47% | 344,200 |
| Sep 9, 2025 | 12.80 | 12.84 | 12.71 | 12.74 | 12.74 | -0.62% | 475,125 |
| Sep 8, 2025 | 12.77 | 12.85 | 12.65 | 12.82 | 12.82 | 0.39% | 406,002 |
| Sep 5, 2025 | 12.72 | 12.79 | 12.50 | 12.77 | 12.77 | 0.39% | 375,900 |
| Sep 4, 2025 | 12.74 | 12.83 | 12.68 | 12.72 | 12.72 | 0.39% | 643,400 |
| Sep 3, 2025 | 12.81 | 12.85 | 12.60 | 12.67 | 12.67 | -1.40% | 465,300 |
| Sep 2, 2025 | 12.75 | 12.85 | 12.63 | 12.85 | 12.85 | -0.85% | 546,900 |
| Aug 29, 2025 | 13.04 | 13.04 | 12.92 | 12.96 | 12.85 | -0.54% | 247,900 |