GCM Grosvenor Inc. (GCMG)
NASDAQ: GCMG
· Real-Time Price · USD
12.77
0.05 (0.39%)
At close: Sep 05, 2025, 3:59 PM
12.77
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
GCMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.72 | 12.79 | 12.50 | 12.77 | 12.77 | 0.39% | 375,892 |
| 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 |
| Aug 28, 2025 | 13.05 | 13.08 | 12.94 | 13.03 | 12.92 | -0.15% | 300,338 |
| Aug 27, 2025 | 12.93 | 13.06 | 12.90 | 13.05 | 12.94 | 0.54% | 394,645 |
| Aug 26, 2025 | 12.92 | 13.00 | 12.90 | 12.98 | 12.87 | 0.31% | 317,838 |
| Aug 25, 2025 | 13.06 | 13.11 | 12.91 | 12.94 | 12.83 | -0.84% | 358,547 |
| Aug 22, 2025 | 13.01 | 13.18 | 12.94 | 13.05 | 12.94 | 1.01% | 545,100 |
| Aug 21, 2025 | 12.87 | 12.92 | 12.72 | 12.92 | 12.81 | 0.47% | 341,446 |
| Aug 20, 2025 | 12.89 | 12.91 | 12.69 | 12.86 | 12.75 | 0.00% | 466,300 |
| Aug 19, 2025 | 12.92 | 13.01 | 12.78 | 12.86 | 12.75 | -0.39% | 717,700 |
| Aug 18, 2025 | 12.91 | 13.04 | 12.82 | 12.91 | 12.80 | 0.16% | 569,000 |
| Aug 15, 2025 | 13.03 | 13.03 | 12.78 | 12.89 | 12.78 | -0.77% | 694,600 |
| Aug 14, 2025 | 12.32 | 13.03 | 12.19 | 12.99 | 12.88 | -0.08% | 432,000 |
| Aug 13, 2025 | 13.07 | 13.07 | 12.87 | 13.00 | 12.89 | -0.23% | 475,128 |
| Aug 12, 2025 | 12.97 | 13.11 | 12.88 | 13.03 | 12.92 | 0.93% | 686,800 |
| Aug 11, 2025 | 12.70 | 12.99 | 12.67 | 12.91 | 12.80 | 2.54% | 1,822,400 |
| Aug 8, 2025 | 12.19 | 12.77 | 12.14 | 12.59 | 12.48 | 4.92% | 1,478,900 |