GCM Grosvenor Inc. (GCMGW)
NASDAQ: GCMGW
· Real-Time Price · USD
1.40
-0.10 (-6.67%)
At close: Aug 15, 2025, 2:52 PM
1.40
0.00%
After-hours: Aug 15, 2025, 04:00 PM EDT
GCMGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -3.23% | 5,905 |
| Aug 13, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 1,710 |
| Aug 12, 2025 | 1.49 | 1.60 | 1.45 | 1.50 | 1.50 | 7.14% | 12,227 |
| Aug 11, 2025 | 1.18 | 1.47 | 1.18 | 1.40 | 1.40 | 26.13% | 73,816 |
| Aug 8, 2025 | 1.01 | 1.31 | 1.01 | 1.11 | 1.11 | 60.87% | 30,282 |
| Aug 7, 2025 | 0.74 | 0.82 | 0.65 | 0.69 | 0.69 | 0.00% | 11,519 |
| Aug 6, 2025 | 0.74 | 0.74 | 0.68 | 0.69 | 0.69 | -6.76% | 11,495 |
| Aug 5, 2025 | 0.75 | 0.78 | 0.66 | 0.74 | 0.74 | 2.78% | 5,272 |
| Aug 4, 2025 | 0.70 | 0.80 | 0.66 | 0.72 | 0.72 | 7.46% | 17,456 |
| Aug 1, 2025 | 0.60 | 0.67 | 0.55 | 0.67 | 0.67 | 4.69% | 7,831 |
| Jul 31, 2025 | 0.60 | 0.76 | 0.60 | 0.64 | 0.64 | -14.67% | 1,001 |
| Jul 30, 2025 | 0.79 | 0.84 | 0.75 | 0.75 | 0.75 | -17.58% | 13,000 |
| Jul 25, 2025 | 0.94 | 0.98 | 0.90 | 0.91 | 0.91 | 1.11% | 20,359 |
| Jul 24, 2025 | 0.82 | 0.90 | 0.80 | 0.90 | 0.90 | 8.43% | 18,748 |
| Jul 23, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 22,691 |
| Jul 22, 2025 | 0.86 | 0.87 | 0.79 | 0.84 | 0.84 | 15.07% | 22,917 |
| Jul 21, 2025 | 0.76 | 0.76 | 0.67 | 0.73 | 0.73 | -14.12% | 16,900 |
| Jul 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 198 |
| Jul 17, 2025 | 0.76 | 0.91 | 0.76 | 0.85 | 0.85 | 11.84% | 113,013 |
| Jul 16, 2025 | 0.69 | 0.78 | 0.62 | 0.76 | 0.76 | 4.11% | 38,965 |