5 DAY PERFORMANCE
-10.10%
1 MONTH PERFORMANCE
-16.02%
3 MONTH PERFORMANCE
+0.54%
6 MONTH PERFORMANCE
+13.45%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
-6.50%
GCM Grosvenor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $13.60 | $13.68 (0.59%) | $13.75 | $13.49 | 17.46 K | |
| 08/06/2026 | $13.51 | $13.48 (-0.22%) | $13.56 | $13.35 | 303.12 K | $822.61 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 |
| 06/18/2026 | $11.81 | $12.05 (2.03%) | $12.08 | $11.61 | 952.70 K | $735.34 M |
| 06/17/2026 | $11.61 | $11.65 (0.34%) | $11.86 | $11.60 | 437.90 K | $710.93 M |
| 06/16/2026 | $11.36 | $11.68 (2.82%) | $12.06 | $11.33 | 517.31 K | $712.77 M |
| 06/15/2026 | $11.40 | $11.41 (0.09%) | $11.52 | $11.28 | 416.50 K | $696.29 M |
| 06/12/2026 | $11.40 | $11.35 (-0.44%) | $11.54 | $11.32 | 419.25 K | $692.63 M |
| 06/11/2026 | $11.29 | $11.35 (0.53%) | $11.43 | $11.07 | 381.30 K | $692.63 M |
| 06/10/2026 | $11.34 | $11.23 (-0.97%) | $11.41 | $11.17 | 566.80 K | $685.30 M |
| 06/09/2026 | $10.91 | $11.32 (3.76%) | $11.33 | $10.75 | 694.60 K | $690.80 M |
| 06/08/2026 | $10.73 | $10.85 (1.12%) | $10.90 | $10.70 | 535.90 K | $662.12 M |
| 06/05/2026 | $10.51 | $10.71 (1.9%) | $10.74 | $10.40 | 533.81 K | $653.57 M |
| 06/04/2026 | $10.12 | $10.66 (5.34%) | $10.81 | $10.12 | 665.40 K | $650.52 M |
| 06/03/2026 | $10.38 | $9.98 (-3.85%) | $10.38 | $9.84 | 543.25 K | $609.02 M |
| 06/02/2026 | $10.75 | $10.51 (-2.23%) | $10.77 | $10.50 | 391.30 K | $641.37 M |
| 06/01/2026 | $10.43 | $10.75 (3.07%) | $10.82 | $10.43 | 394.33 K | $656.01 M |
| 05/29/2026 | $10.74 | $10.63 (-1.02%) | $10.83 | $10.60 | 283.01 K | $648.69 M |
| 05/28/2026 | $10.63 | $10.77 (1.32%) | $10.82 | $10.63 | 242.60 K | $657.23 M |
| 05/27/2026 | $10.80 | $10.79 (-0.09%) | $11.10 | $10.76 | 236.30 K | $658.45 M |
| 05/26/2026 | $10.85 | $10.89 (0.37%) | $10.97 | $10.51 | 364.31 K | $664.56 M |
| 05/22/2026 | $10.65 | $10.56 (-0.85%) | $10.77 | $10.54 | 255.30 K | $644.42 M |
| 05/21/2026 | $10.34 | $10.65 (3%) | $10.65 | $10.28 | 352.30 K | $649.91 M |
| 05/20/2026 | $10.54 | $10.43 (-1.04%) | $10.58 | $10.40 | 273.63 K | $636.49 M |
| 05/19/2026 | $10.71 | $10.51 (-1.87%) | $10.74 | $10.50 | 238.10 K | $641.37 M |
| 05/18/2026 | $10.65 | $10.77 (1.13%) | $10.83 | $10.51 | 335.60 K | $657.23 M |
| 05/15/2026 | $10.92 | $10.65 (-2.47%) | $11.17 | $10.59 | 229.20 K | $649.91 M |
| 05/14/2026 | $10.94 | $11.08 (1.28%) | $11.23 | $10.79 | 511.70 K | $676.15 M |
| 05/13/2026 | $11.11 | $10.87 (-2.16%) | $11.22 | $10.81 | 548.13 K | $663.34 M |
| 05/12/2026 | $11.22 | $11.19 (-0.27%) | $11.34 | $10.87 | 476.43 K | $682.86 M |
| 05/11/2026 | $11.40 | $11.36 (-0.35%) | $11.65 | $11.25 | 492.82 K | $693.24 M |
| 05/08/2026 | $11.13 | $11.36 (2.07%) | $11.44 | $10.66 | 472.12 K | $693.24 M |
| 05/07/2026 | $11.00 | $11.16 (1.45%) | $11.39 | $10.76 | 693.80 K | $681.03 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.
