Grosvenor Capital Managem... (GCMG)
NASDAQ: GCMG
· Real-Time Price · USD
12.98
-0.02 (-0.15%)
At close: Aug 14, 2025, 3:59 PM
12.99
0.04%
After-hours: Aug 14, 2025, 04:20 PM EDT
GCMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.32 | 13.03 | 12.19 | 12.99 | 12.99 | -0.08% | 432,000 |
| Aug 13, 2025 | 13.07 | 13.07 | 12.87 | 13.00 | 13.00 | -0.23% | 475,128 |
| Aug 12, 2025 | 12.97 | 13.11 | 12.88 | 13.03 | 13.03 | 0.93% | 686,800 |
| Aug 11, 2025 | 12.70 | 12.99 | 12.67 | 12.91 | 12.91 | 2.54% | 1,822,400 |
| Aug 8, 2025 | 12.19 | 12.77 | 12.14 | 12.59 | 12.59 | 4.92% | 1,478,900 |
| Aug 7, 2025 | 11.77 | 12.13 | 11.70 | 12.00 | 12.00 | 1.95% | 508,623 |
| Aug 6, 2025 | 11.93 | 12.03 | 11.76 | 11.77 | 11.77 | -1.42% | 520,827 |
| Aug 5, 2025 | 11.94 | 11.99 | 11.76 | 11.94 | 11.94 | -0.17% | 509,600 |
| Aug 4, 2025 | 11.69 | 11.98 | 11.63 | 11.96 | 11.96 | 2.49% | 315,335 |
| Aug 1, 2025 | 11.69 | 11.77 | 11.56 | 11.67 | 11.67 | -1.02% | 489,600 |
| Jul 31, 2025 | 11.79 | 11.93 | 11.69 | 11.79 | 11.79 | -0.59% | 393,500 |
| Jul 30, 2025 | 11.92 | 12.08 | 11.81 | 11.86 | 11.86 | -0.59% | 294,015 |
| Jul 29, 2025 | 11.93 | 11.98 | 11.86 | 11.93 | 11.93 | 0.42% | 277,103 |
| Jul 28, 2025 | 12.18 | 12.18 | 11.87 | 11.88 | 11.88 | -2.54% | 270,628 |
| Jul 25, 2025 | 12.22 | 12.29 | 12.10 | 12.19 | 12.19 | -0.08% | 376,500 |
| Jul 24, 2025 | 12.12 | 12.27 | 12.08 | 12.20 | 12.20 | 0.74% | 449,007 |
| Jul 23, 2025 | 12.06 | 12.17 | 12.03 | 12.11 | 12.11 | 0.67% | 425,700 |
| Jul 22, 2025 | 11.82 | 12.08 | 11.81 | 12.03 | 12.03 | 1.78% | 566,433 |
| Jul 21, 2025 | 11.80 | 11.88 | 11.70 | 11.82 | 11.82 | 0.08% | 438,138 |
| Jul 18, 2025 | 12.04 | 12.05 | 11.75 | 11.81 | 11.81 | -1.58% | 335,056 |