5 DAY PERFORMANCE
-11.51%
1 MONTH PERFORMANCE
-18.28%
3 MONTH PERFORMANCE
-6.89%
6 MONTH PERFORMANCE
+15.79%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
-13.43%
GCM Grosvenor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.31 | $13.23 (-0.6%) | $13.31 | $13.21 | 116.65 K | $809.42 M |
| 09/18/2026 | $13.00 | $13.14 (1.08%) | $13.16 | $12.76 | 1.69 M | $802.40 M |
| 09/17/2026 | $12.89 | $12.93 (0.31%) | $13.05 | $12.79 | 366.20 K | $789.57 M |
| 09/16/2026 | $12.91 | $12.68 (-1.78%) | $12.91 | $12.46 | 511.13 K | $774.31 M |
| 09/15/2026 | $12.57 | $12.76 (1.51%) | $12.78 | $12.41 | 519.83 K | $779.19 M |
| 09/14/2026 | $12.77 | $12.64 (-1.02%) | $12.86 | $12.58 | 291.61 K | $771.87 M |
| 09/11/2026 | $12.97 | $12.84 (-1%) | $13.12 | $12.72 | 303.73 K | $784.08 M |
| 09/10/2026 | $12.83 | $12.78 (-0.39%) | $12.95 | $12.70 | 257.50 K | $780.41 M |
| 09/09/2026 | $13.09 | $12.90 (-1.45%) | $13.12 | $12.86 | 349.44 K | $787.74 M |
| 09/08/2026 | $13.19 | $13.18 (-0.08%) | $13.31 | $13.09 | 247.80 K | $804.84 M |
| 09/04/2026 | $13.15 | $13.27 (0.91%) | $13.38 | $13.04 | 309.40 K | $810.34 M |
| 09/03/2026 | $13.27 | $13.35 (0.6%) | $13.39 | $13.02 | 443.60 K | $815.22 M |
| 09/02/2026 | $13.32 | $13.08 (-1.8%) | $13.46 | $13.05 | 592.53 K | $798.73 M |
| 09/01/2026 | $13.51 | $13.30 (-1.55%) | $13.57 | $13.21 | 354.03 K | $812.17 M |
| 08/31/2026 | $13.70 | $13.79 (0.66%) | $13.87 | $13.55 | 473.20 K | $842.09 M |
| 08/28/2026 | $13.88 | $13.72 (-1.15%) | $13.94 | $13.71 | 864.10 K | $837.82 M |
| 08/27/2026 | $13.51 | $13.68 (1.26%) | $13.72 | $13.34 | 489.20 K | $835.37 M |
| 08/26/2026 | $13.45 | $13.56 (0.82%) | $13.60 | $13.31 | 220.40 K | $828.05 M |
| 08/25/2026 | $13.66 | $13.52 (-1.02%) | $13.70 | $13.36 | 302.60 K | $825.60 M |
| 08/24/2026 | $13.70 | $13.65 (-0.36%) | $13.89 | $13.58 | 266.31 K | $833.54 M |
| 08/21/2026 | $13.60 | $13.73 (0.96%) | $13.81 | $13.60 | 800.45 K | $838.43 M |
| 08/20/2026 | $13.78 | $13.47 (-2.25%) | $13.80 | $13.45 | 254.00 K | $822.55 M |
| 08/19/2026 | $13.76 | $13.78 (0.15%) | $13.94 | $13.68 | 454.05 K | $841.48 M |
| 08/18/2026 | $13.69 | $13.66 (-0.22%) | $13.85 | $13.45 | 252.51 K | $834.15 M |
| 08/17/2026 | $13.74 | $13.70 (-0.29%) | $13.88 | $13.63 | 373.90 K | $836.60 M |
| 08/14/2026 | $14.02 | $13.86 (-1.14%) | $14.05 | $13.77 | 407.61 K | $846.37 M |
| 08/13/2026 | $13.90 | $14.05 (1.08%) | $14.05 | $13.65 | 893.60 K | $857.97 M |
| 08/12/2026 | $14.07 | $13.92 (-1.07%) | $14.09 | $13.69 | 380.80 K | $850.03 M |
| 08/11/2026 | $14.07 | $13.98 (-0.64%) | $14.87 | $13.93 | 972.60 K | $853.69 M |
| 08/10/2026 | $13.81 | $13.82 (0.07%) | $14.06 | $13.53 | 463.73 K | $843.92 M |
| 08/07/2026 | $13.53 | $13.58 (0.37%) | $13.73 | $13.51 | 308.52 K | $829.27 M |
| 08/06/2026 | $13.51 | $13.48 (-0.22%) | $13.56 | $13.35 | 303.12 K | $823.16 M |
| 08/05/2026 | $13.69 | $13.43 (-1.9%) | $13.76 | $13.28 | 426.33 K | $819.56 M |
| 08/04/2026 | $13.30 | $13.52 (1.65%) | $13.57 | $13.29 | 465.05 K | $825.05 M |
| 08/03/2026 | $12.60 | $13.17 (4.52%) | $13.29 | $12.60 | 648.84 K | $803.69 M |
| 07/31/2026 | $12.42 | $12.48 (0.48%) | $12.53 | $12.27 | 314.30 K | $761.59 M |
| 07/30/2026 | $12.37 | $12.43 (0.49%) | $12.54 | $12.14 | 404.73 K | $758.53 M |
| 07/29/2026 | $12.23 | $12.20 (-0.25%) | $12.38 | $12.11 | 407.62 K | $744.50 M |
| 07/28/2026 | $12.59 | $12.34 (-1.99%) | $12.63 | $12.33 | 240.21 K | $753.04 M |
| 07/27/2026 | $12.21 | $12.52 (2.54%) | $12.61 | $12.09 | 407.21 K | $764.03 M |
| 07/24/2026 | $11.88 | $12.20 (2.69%) | $12.25 | $11.79 | 456.24 K | $744.50 M |
| 07/23/2026 | $11.80 | $11.79 (-0.08%) | $11.88 | $11.62 | 1.02 M | $719.48 M |
| 07/22/2026 | $12.65 | $11.99 (-5.22%) | $12.76 | $11.76 | 675.90 K | $731.68 M |
| 07/21/2026 | $12.78 | $12.68 (-0.78%) | $12.95 | $12.68 | 416.80 K | $773.79 M |
| 07/20/2026 | $12.93 | $12.80 (-1.01%) | $12.94 | $12.50 | 900.70 K | $781.11 M |
| 07/17/2026 | $13.16 | $12.90 (-1.98%) | $13.37 | $12.74 | 1.25 M | $787.22 M |
| 07/16/2026 | $13.73 | $13.50 (-1.68%) | $13.96 | $13.47 | 1.02 M | $823.83 M |
| 07/15/2026 | $13.91 | $13.73 (-1.29%) | $14.38 | $13.71 | 701.30 K | $837.87 M |
| 07/14/2026 | $13.58 | $13.81 (1.69%) | $13.84 | $13.38 | 576.30 K | $842.75 M |
| 07/13/2026 | $13.73 | $13.60 (-0.95%) | $13.82 | $13.46 | 344.93 K | $829.93 M |
| 07/10/2026 | $13.76 | $13.68 (-0.58%) | $13.95 | $13.57 | 308.41 K | $834.81 M |
| 07/09/2026 | $13.45 | $13.74 (2.16%) | $13.78 | $13.40 | 277.50 K | $838.48 M |
| 07/08/2026 | $13.34 | $13.45 (0.82%) | $13.52 | $13.26 | 371.60 K | $820.78 M |
| 07/07/2026 | $13.63 | $13.36 (-1.98%) | $13.69 | $13.31 | 311.40 K | $815.29 M |
| 07/06/2026 | $12.97 | $13.61 (4.93%) | $13.80 | $12.94 | 472.44 K | $830.54 M |
| 07/02/2026 | $12.87 | $12.91 (0.31%) | $12.98 | $12.72 | 318.23 K | $787.83 M |
| 07/01/2026 | $12.35 | $12.71 (2.91%) | $12.80 | $12.31 | 539.50 K | $775.62 M |
| 06/30/2026 | $12.19 | $12.30 (0.9%) | $12.45 | $12.10 | 440.93 K | $750.60 M |
| 06/29/2026 | $12.28 | $12.19 (-0.73%) | $12.33 | $11.72 | 647.32 K | $743.89 M |
| 06/26/2026 | $12.27 | $12.34 (0.57%) | $12.45 | $12.12 | 1.74 M | $753.04 M |
| 06/25/2026 | $12.38 | $12.25 (-1.05%) | $12.53 | $12.21 | 449.31 K | $747.55 M |
| 06/24/2026 | $12.27 | $12.26 (-0.08%) | $12.50 | $12.10 | 494.82 K | $748.16 M |
| 06/23/2026 | $12.06 | $12.27 (1.74%) | $12.30 | $11.98 | 641.01 K | $748.77 M |
| 06/22/2026 | $12.11 | $12.13 (0.17%) | $12.33 | $12.00 | 357.85 K | $740.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
