5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
+16.03%
3 MONTH PERFORMANCE
+13.45%
6 MONTH PERFORMANCE
-4.02%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
-11.16%
GCM Grosvenor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 100 | |
| 05/05/2026 | $11.13 | $11.26 (1.17%) | $11.33 | $11.02 | 339.35 K | $646.32 M |
| 05/04/2026 | $10.91 | $11.06 (1.37%) | $11.19 | $10.87 | 315.00 K | $634.84 M |
| 05/01/2026 | $10.99 | $10.94 (-0.45%) | $11.08 | $10.88 | 339.42 K | $627.96 M |
| 04/30/2026 | $10.34 | $10.92 (5.61%) | $10.99 | $10.34 | 263.83 K | $626.81 M |
| 04/29/2026 | $10.85 | $10.72 (-1.2%) | $10.85 | $10.64 | 319.70 K | $615.33 M |
| 04/28/2026 | $10.85 | $10.90 (0.46%) | $11.03 | $10.74 | 263.70 K | $625.66 M |
| 04/27/2026 | $10.75 | $10.82 (0.65%) | $10.99 | $10.66 | 511.30 K | $621.07 M |
| 04/24/2026 | $10.78 | $10.80 (0.19%) | $10.90 | $10.68 | 300.54 K | $619.92 M |
| 04/23/2026 | $10.84 | $10.81 (-0.28%) | $11.09 | $10.59 | 254.22 K | $620.49 M |
| 04/22/2026 | $10.82 | $10.85 (0.28%) | $11.01 | $10.59 | 256.20 K | $622.79 M |
| 04/21/2026 | $10.95 | $10.81 (-1.28%) | $11.17 | $10.79 | 316.74 K | $620.49 M |
| 04/20/2026 | $10.86 | $10.94 (0.74%) | $11.00 | $10.75 | 234.21 K | $627.96 M |
| 04/17/2026 | $10.86 | $10.94 (0.74%) | $11.07 | $10.86 | 416.00 K | $627.96 M |
| 04/16/2026 | $10.91 | $10.62 (-2.66%) | $10.93 | $10.62 | 335.80 K | $609.59 M |
| 04/15/2026 | $10.57 | $10.88 (2.93%) | $10.93 | $10.52 | 371.50 K | $624.51 M |
| 04/14/2026 | $10.04 | $10.51 (4.68%) | $10.57 | $10.04 | 546.20 K | $603.27 M |
| 04/13/2026 | $9.59 | $10.04 (4.69%) | $10.05 | $9.57 | 382.20 K | $576.30 M |
| 04/10/2026 | $9.82 | $9.72 (-1.02%) | $9.90 | $9.67 | 420.41 K | $557.93 M |
| 04/09/2026 | $9.93 | $9.79 (-1.41%) | $9.94 | $9.69 | 721.90 K | $561.95 M |
| 04/08/2026 | $9.87 | $9.97 (1.01%) | $10.01 | $9.71 | 715.65 K | $572.28 M |
| 04/07/2026 | $9.54 | $9.50 (-0.42%) | $9.66 | $9.49 | 470.90 K | $545.30 M |
| 04/06/2026 | $9.65 | $9.67 (0.21%) | $9.81 | $9.63 | 436.03 K | $555.06 M |
| 04/02/2026 | $9.57 | $9.70 (1.36%) | $9.79 | $9.42 | 330.50 K | $556.78 M |
| 04/01/2026 | $9.84 | $9.75 (-0.91%) | $9.96 | $9.66 | 450.42 K | $559.65 M |
| 03/31/2026 | $9.82 | $9.80 (-0.2%) | $9.95 | $9.67 | 502.65 K | $562.52 M |
| 03/30/2026 | $9.49 | $9.68 (2%) | $9.77 | $9.30 | 529.01 K | $555.63 M |
| 03/27/2026 | $9.53 | $9.45 (-0.84%) | $9.63 | $9.37 | 510.20 K | $542.43 M |
| 03/26/2026 | $9.62 | $9.65 (0.31%) | $9.87 | $9.62 | 531.22 K | $553.91 M |
| 03/25/2026 | $9.83 | $9.75 (-0.81%) | $9.89 | $9.54 | 872.74 K | $559.65 M |
| 03/24/2026 | $10.02 | $9.69 (-3.29%) | $10.02 | $9.52 | 1.19 M | $556.21 M |
| 03/23/2026 | $9.98 | $9.96 (-0.2%) | $10.13 | $9.77 | 739.80 K | $571.70 M |
| 03/20/2026 | $10.09 | $9.69 (-3.96%) | $10.09 | $9.66 | 2.64 M | $556.21 M |
| 03/19/2026 | $10.14 | $10.07 (-0.69%) | $10.28 | $10.00 | 818.24 K | $578.02 M |
| 03/18/2026 | $10.20 | $10.20 (0%) | $10.39 | $10.11 | 550.12 K | $585.48 M |
| 03/17/2026 | $10.35 | $10.33 (-0.19%) | $10.63 | $10.29 | 703.53 K | $592.94 M |
| 03/16/2026 | $10.38 | $10.28 (-0.96%) | $10.58 | $10.17 | 517.61 K | $590.07 M |
| 03/13/2026 | $10.61 | $10.35 (-2.45%) | $10.74 | $10.22 | 1.06 M | $594.09 M |
| 03/12/2026 | $11.14 | $10.41 (-6.55%) | $11.32 | $10.38 | 900.34 K | $597.53 M |
| 03/11/2026 | $11.55 | $11.38 (-1.47%) | $11.67 | $11.33 | 859.40 K | $653.21 M |
| 03/10/2026 | $11.35 | $11.55 (1.76%) | $11.70 | $11.23 | 1.28 M | $662.97 M |
| 03/09/2026 | $11.12 | $11.22 (0.9%) | $11.28 | $10.89 | 643.71 K | $644.03 M |
| 03/06/2026 | $11.50 | $11.27 (-2%) | $11.50 | $11.23 | 625.83 K | $646.90 M |
| 03/05/2026 | $11.65 | $11.75 (0.86%) | $11.86 | $11.63 | 488.90 K | $674.45 M |
| 03/04/2026 | $11.57 | $11.67 (0.86%) | $11.96 | $11.52 | 601.49 K | $669.86 M |
| 03/03/2026 | $11.32 | $11.50 (1.59%) | $11.60 | $11.06 | 836.91 K | $660.10 M |
| 03/02/2026 | $11.15 | $11.70 (4.93%) | $11.74 | $11.15 | 711.24 K | $671.58 M |
| 02/27/2026 | $11.78 | $11.58 (-1.7%) | $11.83 | $11.56 | 796.11 K | $664.69 M |
| 02/26/2026 | $11.88 | $11.90 (0.17%) | $12.05 | $11.74 | 557.70 K | $683.06 M |
| 02/25/2026 | $11.62 | $11.85 (1.98%) | $11.88 | $11.53 | 393.00 K | $680.19 M |
| 02/24/2026 | $11.49 | $11.61 (1.04%) | $11.81 | $11.43 | 520.45 K | $666.41 M |
| 02/23/2026 | $11.72 | $11.47 (-2.13%) | $11.72 | $11.36 | 640.50 K | $658.38 M |
| 02/20/2026 | $11.57 | $11.71 (1.21%) | $11.74 | $11.39 | 662.60 K | $672.15 M |
| 02/19/2026 | $11.99 | $11.65 (-2.84%) | $11.99 | $11.48 | 536.73 K | $668.71 M |
| 02/18/2026 | $11.70 | $11.85 (1.28%) | $11.90 | $11.69 | 414.31 K | $680.19 M |
| 02/17/2026 | $12.04 | $11.71 (-2.74%) | $12.13 | $11.64 | 758.00 K | $672.15 M |
| 02/13/2026 | $11.28 | $12.04 (6.74%) | $12.05 | $11.23 | 1.36 M | $691.10 M |
| 02/12/2026 | $12.00 | $11.29 (-5.92%) | $12.36 | $11.23 | 1.22 M | $648.05 M |
| 02/11/2026 | $11.55 | $11.46 (-0.78%) | $12.00 | $11.05 | 1.22 M | $657.80 M |
| 02/10/2026 | $10.89 | $11.30 (3.76%) | $11.83 | $10.67 | 1.61 M | $648.62 M |
| 02/09/2026 | $9.88 | $9.90 (0.2%) | $10.15 | $9.86 | 794.00 K | $568.26 M |
| 02/06/2026 | $10.01 | $9.89 (-1.2%) | $10.10 | $9.88 | 571.90 K | $530.01 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.
