NASDAQ : GCMG
GCM Grosvenor Inc. — Price history
Financials · Asset Management · United States
Last price 12.54 USD (Oct 30, 2026, 3:08 PM EDT) · Market cap 2.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GCM Grosvenor Inc. (GCMG) closed at 12.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.59 | 12.69 | 12.41 | 12.64 | 412,941 | +0.24% |
| 2026-10-29 | 12.39 | 12.62 | 12.25 | 12.61 | 1,090,516 | +3.19% |
| 2026-10-28 | 12.11 | 12.275 | 12.05 | 12.22 | 246,110 | +0.99% |
| 2026-10-27 | 12.35 | 12.35 | 12.065 | 12.1 | 255,303 | -0.98% |
| 2026-10-26 | 12.4 | 12.57 | 12.205 | 12.22 | 300,066 | -1.21% |
| 2026-10-23 | 12.5 | 12.57 | 12.3 | 12.37 | 341,469 | -1.98% |
| 2026-10-22 | 12.39 | 12.74 | 12.31 | 12.62 | 364,185 | +1.53% |
| 2026-10-21 | 12.64 | 12.82 | 12.395 | 12.43 | 281,766 | -1.19% |
| 2026-10-20 | 12.39 | 12.82 | 12.34 | 12.58 | 417,357 | +1.94% |
| 2026-10-19 | 12.43 | 12.47 | 12.32 | 12.34 | 531,505 | -1.75% |
| 2026-10-16 | 12.92 | 13.05 | 12.54 | 12.56 | 336,620 | -2.33% |
| 2026-10-15 | 12.81 | 12.92 | 12.6 | 12.86 | 297,767 | +1.66% |
| 2026-10-14 | 12.59 | 12.77 | 12.46 | 12.65 | 276,269 | -1.48% |
| 2026-10-13 | 13.18 | 13.18 | 12.735 | 12.84 | 235,516 | -1.83% |
| 2026-10-12 | 13.34 | 13.34 | 13.01 | 13.08 | 289,578 | -0.91% |
| 2026-10-09 | 13.12 | 13.225 | 12.93 | 13.2 | 324,510 | +1.77% |
| 2026-10-08 | 12.82 | 13.05 | 12.82 | 12.97 | 263,316 | +0.62% |
| 2026-10-07 | 13.05 | 13.2 | 12.79 | 12.89 | 386,375 | -2.20% |
| 2026-10-06 | 13.27 | 13.36 | 13.08 | 13.18 | 612,320 | +0.00% |
| 2026-10-05 | 13.21 | 13.21 | 12.93 | 13.18 | 351,698 | +1.00% |
| 2026-10-02 | 13.29 | 13.47 | 13.01 | 13.05 | 434,240 | -0.23% |
| 2026-10-01 | 12.9 | 13.19 | 12.62 | 13.08 | 442,472 | +1.47% |
| 2026-09-30 | 12.89 | 12.99 | 12.74 | 12.89 | 395,772 | +0.70% |
| 2026-09-29 | 13.13 | 13.13 | 12.65 | 12.8 | 375,344 | -0.93% |
| 2026-09-28 | 12.86 | 12.96 | 12.7 | 12.92 | 437,978 | -0.92% |
| 2026-09-25 | 12.7 | 13.05 | 12.67 | 13.04 | 416,098 | +3.25% |
| 2026-09-24 | 12.85 | 12.95 | 12.38 | 12.63 | 1,032,450 | -2.32% |
| 2026-09-23 | 13.12 | 13.21 | 12.86 | 12.93 | 469,055 | -2.27% |
| 2026-09-22 | 13.41 | 13.46 | 12.98 | 13.23 | 470,419 | -0.45% |
| 2026-09-21 | 13.31 | 13.37 | 13.21 | 13.29 | 350,644 | +1.14% |
| 2026-09-18 | 13 | 13.16 | 12.76 | 13.14 | 1,694,431 | +1.62% |
| 2026-09-17 | 12.89 | 13.05 | 12.789 | 12.93 | 366,172 | +1.97% |
| 2026-09-16 | 12.91 | 12.91 | 12.455 | 12.68 | 511,130 | -0.63% |
| 2026-09-15 | 12.57 | 12.78 | 12.41 | 12.76 | 519,834 | +0.95% |
| 2026-09-14 | 12.77 | 12.86 | 12.58 | 12.64 | 291,612 | -1.56% |
| 2026-09-11 | 12.97 | 13.115 | 12.72 | 12.84 | 303,730 | +0.47% |
| 2026-09-10 | 12.83 | 12.945 | 12.7 | 12.78 | 257,455 | -0.93% |
| 2026-09-09 | 13.09 | 13.12 | 12.86 | 12.9 | 349,441 | -2.12% |
| 2026-09-08 | 13.19 | 13.31 | 13.09 | 13.18 | 247,804 | -0.68% |
| 2026-09-04 | 13.15 | 13.38 | 13.04 | 13.27 | 309,391 | -0.60% |
| 2026-09-03 | 13.27 | 13.39 | 13.02 | 13.35 | 443,600 | +2.06% |
| 2026-09-02 | 13.32 | 13.46 | 13.05 | 13.08 | 592,527 | -1.65% |
| 2026-09-01 | 13.51 | 13.57 | 13.21 | 13.3 | 354,029 | -2.71% |
| 2026-08-31 | 13.7 | 13.87 | 13.55 | 13.79 | 473,163 | +0.51% |
| 2026-08-28 | 13.88 | 13.94 | 13.71 | 13.72 | 864,053 | +0.29% |
| 2026-08-27 | 13.51 | 13.72 | 13.34 | 13.68 | 489,186 | +0.88% |
| 2026-08-26 | 13.45 | 13.6 | 13.305 | 13.56 | 220,396 | +0.30% |
| 2026-08-25 | 13.66 | 13.7 | 13.355 | 13.52 | 302,599 | -0.95% |
| 2026-08-24 | 13.7 | 13.89 | 13.58 | 13.65 | 266,311 | -0.58% |
| 2026-08-21 | 13.6 | 13.81 | 13.6 | 13.73 | 800,446 | +1.93% |
| 2026-08-20 | 13.78 | 13.8 | 13.45 | 13.47 | 253,961 | -2.25% |
| 2026-08-19 | 13.76 | 13.94 | 13.68 | 13.78 | 454,050 | +0.88% |
| 2026-08-18 | 13.69 | 13.845 | 13.451 | 13.66 | 252,508 | -0.29% |
| 2026-08-17 | 13.74 | 13.88 | 13.63 | 13.7 | 373,888 | -1.15% |
| 2026-08-14 | 14.02 | 14.05 | 13.765 | 13.86 | 407,605 | -1.35% |
| 2026-08-13 | 13.9 | 14.05 | 13.65 | 14.05 | 893,561 | +0.93% |
| 2026-08-12 | 14.07 | 14.09 | 13.69 | 13.92 | 380,766 | -0.43% |
| 2026-08-11 | 14.07 | 14.866 | 13.925 | 13.98 | 972,601 | +1.16% |
| 2026-08-10 | 13.81 | 14.06 | 13.53 | 13.82 | 463,734 | +1.77% |
| 2026-08-07 | 13.53 | 13.725 | 13.51 | 13.58 | 308,517 | +0.74% |
| 2026-08-06 | 13.51 | 13.555 | 13.345 | 13.48 | 303,122 | +0.37% |
| 2026-08-05 | 13.69 | 13.76 | 13.28 | 13.43 | 426,331 | -0.67% |
| 2026-08-04 | 13.3 | 13.565 | 13.289 | 13.52 | 465,047 | +2.66% |
| 2026-08-03 | 12.6 | 13.29 | 12.6 | 13.17 | 648,836 | +5.53% |
| 2026-07-31 | 12.42 | 12.53 | 12.265 | 12.48 | 314,254 | +0.40% |
| 2026-07-30 | 12.37 | 12.535 | 12.14 | 12.43 | 404,729 | +1.89% |
| 2026-07-29 | 12.23 | 12.38 | 12.11 | 12.2 | 406,142 | -1.13% |
| 2026-07-28 | 12.59 | 12.63 | 12.33 | 12.34 | 240,207 | -1.44% |
| 2026-07-27 | 12.21 | 12.61 | 12.09 | 12.52 | 407,209 | +2.62% |
| 2026-07-24 | 11.88 | 12.25 | 11.79 | 12.2 | 456,238 | +3.48% |
| 2026-07-23 | 11.8 | 11.875 | 11.625 | 11.79 | 1,021,073 | -1.67% |
| 2026-07-22 | 12.65 | 12.76 | 11.76 | 11.99 | 675,891 | -5.40% |
| 2026-07-21 | 12.78 | 12.95 | 12.675 | 12.675 | 416,779 | -0.98% |
| 2026-07-20 | 12.93 | 12.935 | 12.495 | 12.8 | 900,700 | -0.78% |
| 2026-07-17 | 13.16 | 13.37 | 12.74 | 12.9 | 1,246,332 | -4.44% |
| 2026-07-16 | 13.73 | 13.955 | 13.465 | 13.5 | 1,019,066 | -1.68% |
| 2026-07-15 | 13.91 | 14.375 | 13.71 | 13.73 | 701,298 | -0.58% |
| 2026-07-14 | 13.58 | 13.84 | 13.375 | 13.81 | 576,258 | +1.54% |
| 2026-07-13 | 13.73 | 13.82 | 13.455 | 13.6 | 344,927 | -0.58% |
| 2026-07-10 | 13.76 | 13.95 | 13.57 | 13.68 | 308,407 | -0.44% |
| 2026-07-09 | 13.45 | 13.78 | 13.4 | 13.74 | 277,462 | +2.16% |
| 2026-07-08 | 13.34 | 13.52 | 13.26 | 13.45 | 371,556 | +0.67% |
| 2026-07-07 | 13.63 | 13.69 | 13.305 | 13.36 | 311,356 | -1.84% |
| 2026-07-06 | 12.97 | 13.795 | 12.94 | 13.61 | 472,444 | +5.42% |
| 2026-07-02 | 12.87 | 12.98 | 12.72 | 12.91 | 318,227 | +1.57% |
| 2026-07-01 | 12.35 | 12.8 | 12.305 | 12.71 | 539,473 | +3.33% |
| 2026-06-30 | 12.19 | 12.45 | 12.1 | 12.3 | 440,929 | +0.90% |
| 2026-06-29 | 12.28 | 12.33 | 11.72 | 12.19 | 647,318 | -1.22% |
| 2026-06-26 | 12.27 | 12.45 | 12.12 | 12.34 | 1,738,902 | +0.73% |
| 2026-06-25 | 12.38 | 12.525 | 12.21 | 12.25 | 449,311 | -0.08% |
| 2026-06-24 | 12.27 | 12.5 | 12.095 | 12.26 | 494,821 | -0.08% |
| 2026-06-23 | 12.06 | 12.295 | 11.98 | 12.27 | 641,013 | +1.15% |
| 2026-06-22 | 12.11 | 12.33 | 12 | 12.13 | 357,846 | +0.66% |
| 2026-06-18 | 11.81 | 12.08 | 11.61 | 12.05 | 952,652 | +3.43% |
| 2026-06-17 | 11.61 | 11.86 | 11.6 | 11.65 | 437,864 | -0.26% |
| 2026-06-16 | 11.36 | 12.06 | 11.33 | 11.68 | 517,305 | +2.37% |
| 2026-06-15 | 11.4 | 11.52 | 11.28 | 11.41 | 416,501 | +0.53% |
| 2026-06-12 | 11.4 | 11.54 | 11.315 | 11.35 | 419,245 | +0.00% |
| 2026-06-11 | 11.29 | 11.43 | 11.065 | 11.35 | 381,304 | +1.07% |
| 2026-06-10 | 11.34 | 11.41 | 11.17 | 11.23 | 566,772 | -0.80% |
| 2026-06-09 | 10.91 | 11.33 | 10.75 | 11.32 | 694,603 | +4.33% |
| 2026-06-08 | 10.73 | 10.895 | 10.7 | 10.85 | 535,850 | +1.31% |
| 2026-06-05 | 10.51 | 10.74 | 10.4 | 10.71 | 533,809 | +1.61% |
| 2026-06-04 | 10.12 | 10.81 | 10.12 | 10.66 | 665,370 | +6.81% |
| 2026-06-03 | 10.38 | 10.38 | 9.84 | 9.98 | 543,246 | -5.04% |
| 2026-06-02 | 10.75 | 10.77 | 10.5 | 10.51 | 391,289 | -2.23% |
| 2026-06-01 | 10.43 | 10.82 | 10.43 | 10.75 | 394,327 | +1.13% |
| 2026-05-29 | 10.74 | 10.83 | 10.6 | 10.63 | 283,014 | -1.30% |
| 2026-05-28 | 10.63 | 10.82 | 10.63 | 10.77 | 242,582 | -0.19% |
| 2026-05-27 | 10.8 | 11.1 | 10.759 | 10.79 | 236,276 | -0.92% |
| 2026-05-26 | 10.85 | 10.97 | 10.51 | 10.89 | 364,312 | +3.12% |
| 2026-05-22 | 10.65 | 10.77 | 10.54 | 10.56 | 255,267 | -0.85% |
| 2026-05-21 | 10.34 | 10.65 | 10.28 | 10.65 | 352,280 | +2.11% |
| 2026-05-20 | 10.54 | 10.58 | 10.395 | 10.43 | 273,631 | -0.76% |
| 2026-05-19 | 10.71 | 10.74 | 10.495 | 10.51 | 238,099 | -2.41% |
| 2026-05-18 | 10.65 | 10.83 | 10.51 | 10.77 | 335,603 | +1.13% |
| 2026-05-15 | 10.92 | 11.17 | 10.59 | 10.65 | 229,153 | -3.88% |
| 2026-05-14 | 10.94 | 11.225 | 10.79 | 11.08 | 511,702 | +1.93% |
| 2026-05-13 | 11.11 | 11.22 | 10.805 | 10.87 | 548,129 | -2.86% |
| 2026-05-12 | 11.22 | 11.34 | 10.865 | 11.19 | 476,426 | -1.50% |