GCM Grosvenor Inc. (GCMGW)
NASDAQ: GCMGW
· Real-Time Price · USD
1.35
-0.03 (-2.17%)
At close: Sep 12, 2025, 2:36 PM
GCMGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.35 | 1.47 | 1.35 | 1.38 | 1.38 | -0.72% | 60,399 |
| Sep 10, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 9.45% | 1,225 |
| Sep 9, 2025 | 1.35 | 1.36 | 1.27 | 1.27 | 1.27 | 6.72% | 9,606 |
| Sep 5, 2025 | 1.04 | 1.19 | 1.04 | 1.19 | 1.19 | -9.16% | 50,921 |
| Sep 4, 2025 | 1.22 | 1.32 | 1.18 | 1.31 | 1.31 | 2.34% | 50,921 |
| Sep 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 1 |
| Sep 2, 2025 | 1.34 | 1.34 | 1.19 | 1.28 | 1.28 | -11.72% | 89,995 |
| Aug 29, 2025 | 1.44 | 1.50 | 1.39 | 1.45 | 1.45 | -5.23% | 16,320 |
| Aug 28, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | 1.32% | 5,622 |
| Aug 27, 2025 | 1.42 | 1.53 | 1.40 | 1.51 | 1.51 | 3.42% | 24,107 |
| Aug 26, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 35,896 |
| Aug 25, 2025 | 1.55 | 1.56 | 1.45 | 1.45 | 1.45 | -8.81% | 8,152 |
| Aug 22, 2025 | 1.44 | 1.68 | 1.44 | 1.59 | 1.59 | 13.57% | 8,374 |
| Aug 21, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 9,775 |
| Aug 20, 2025 | 1.26 | 1.40 | 1.26 | 1.39 | 1.39 | 1.46% | 3,252 |
| Aug 19, 2025 | 1.40 | 1.49 | 1.33 | 1.37 | 1.37 | -2.14% | 16,623 |
| Aug 18, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | 0.00% | 921 |
| Aug 15, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -6.67% | 5,542 |
| 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 |