5 DAY PERFORMANCE
-6.89%
1 MONTH PERFORMANCE
+6.25%
3 MONTH PERFORMANCE
+12.65%
6 MONTH PERFORMANCE
-2.60%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
-2.69%
GCM Grosvenor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $11.41 | $11.28 (-1.14%) | $11.58 | $11.24 | 437.20 K | $688.36 M |
| 05/05/2026 | $11.13 | $11.26 (1.17%) | $11.33 | $11.02 | 339.35 K | $687.14 M |
| 05/04/2026 | $10.91 | $11.06 (1.37%) | $11.19 | $10.87 | 315.00 K | $674.93 M |
| 05/01/2026 | $10.99 | $10.94 (-0.45%) | $11.08 | $10.88 | 339.42 K | $667.61 M |
| 04/30/2026 | $10.34 | $10.92 (5.61%) | $10.99 | $10.34 | 263.83 K | $666.39 M |
| 04/29/2026 | $10.85 | $10.72 (-1.2%) | $10.85 | $10.64 | 319.70 K | $654.18 M |
| 04/28/2026 | $10.85 | $10.90 (0.46%) | $11.03 | $10.74 | 263.70 K | $665.17 M |
| 04/27/2026 | $10.75 | $10.82 (0.65%) | $10.99 | $10.66 | 511.30 K | $660.28 M |
| 04/24/2026 | $10.78 | $10.80 (0.19%) | $10.90 | $10.68 | 300.54 K | $659.06 M |
| 04/23/2026 | $10.84 | $10.81 (-0.28%) | $11.09 | $10.59 | 254.22 K | $659.67 M |
| 04/22/2026 | $10.82 | $10.85 (0.28%) | $11.01 | $10.59 | 256.20 K | $662.12 M |
| 04/21/2026 | $10.95 | $10.81 (-1.28%) | $11.17 | $10.79 | 316.74 K | $659.67 M |
| 04/20/2026 | $10.86 | $10.94 (0.74%) | $11.00 | $10.75 | 234.21 K | $667.61 M |
| 04/17/2026 | $10.86 | $10.94 (0.74%) | $11.07 | $10.86 | 416.00 K | $667.61 M |
| 04/16/2026 | $10.91 | $10.62 (-2.66%) | $10.93 | $10.62 | 335.80 K | $648.08 M |
| 04/15/2026 | $10.57 | $10.88 (2.93%) | $10.93 | $10.52 | 371.50 K | $663.95 M |
| 04/14/2026 | $10.04 | $10.51 (4.68%) | $10.57 | $10.04 | 546.20 K | $641.37 M |
| 04/13/2026 | $9.59 | $10.04 (4.69%) | $10.05 | $9.57 | 382.20 K | $612.69 M |
| 04/10/2026 | $9.82 | $9.72 (-1.02%) | $9.90 | $9.67 | 420.41 K | $593.16 M |
| 04/09/2026 | $9.93 | $9.79 (-1.41%) | $9.94 | $9.69 | 721.90 K | $597.43 M |
| 04/08/2026 | $9.87 | $9.97 (1.01%) | $10.01 | $9.71 | 715.65 K | $608.41 M |
| 04/07/2026 | $9.54 | $9.50 (-0.42%) | $9.66 | $9.49 | 470.90 K | $579.73 M |
| 04/06/2026 | $9.65 | $9.67 (0.21%) | $9.81 | $9.63 | 436.03 K | $590.11 M |
| 04/02/2026 | $9.57 | $9.70 (1.36%) | $9.79 | $9.42 | 330.50 K | $591.94 M |
| 04/01/2026 | $9.84 | $9.75 (-0.91%) | $9.96 | $9.66 | 450.42 K | $594.99 M |
| 03/31/2026 | $9.82 | $9.80 (-0.2%) | $9.95 | $9.67 | 502.65 K | $598.04 M |
| 03/30/2026 | $9.49 | $9.68 (2%) | $9.77 | $9.30 | 529.01 K | $590.72 M |
| 03/27/2026 | $9.53 | $9.45 (-0.84%) | $9.63 | $9.37 | 510.20 K | $576.68 M |
| 03/26/2026 | $9.62 | $9.65 (0.31%) | $9.87 | $9.62 | 531.22 K | $588.89 M |
| 03/25/2026 | $9.83 | $9.75 (-0.81%) | $9.89 | $9.54 | 872.74 K | $594.99 M |
| 03/24/2026 | $10.02 | $9.69 (-3.29%) | $10.02 | $9.52 | 1.19 M | $591.33 M |
| 03/23/2026 | $9.98 | $9.96 (-0.2%) | $10.13 | $9.77 | 739.80 K | $607.80 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.
