5 DAY PERFORMANCE
-2.64%
1 MONTH PERFORMANCE
-8.65%
3 MONTH PERFORMANCE
+0.88%
6 MONTH PERFORMANCE
+13.56%
YEAR-TO-DATE PERFORMANCE
+2.36%
1 YEAR PERFORMANCE
+43.71%
Grosvenor Capital Management, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.82 | $12.81 (-0.08%) | $13.14 | $12.75 | 682,909 | $573.14 M |
| 03/11/2025 | $12.66 | $12.65 (-0.08%) | $12.80 | $12.50 | 538,646 | $565.98 M |
| 03/10/2025 | $12.73 | $12.64 (-0.71%) | $12.76 | $12.48 | 536,503 | $565.53 M |
| 03/07/2025 | $12.91 | $12.90 (-0.08%) | $13.00 | $12.79 | 368,112 | $577.16 M |
| 03/06/2025 | $13.29 | $12.93 (-2.71%) | $13.29 | $12.91 | 502,000 | $578.51 M |
| 03/05/2025 | $13.31 | $13.41 (0.75%) | $13.48 | $13.31 | 425,200 | $599.98 M |
| 03/04/2025 | $13.68 | $13.36 (-2.34%) | $13.71 | $13.34 | 716,900 | $597.74 M |
| 03/03/2025 | $14.10 | $13.84 (-1.84%) | $14.18 | $13.82 | 265,505 | $619.22 M |
| 02/28/2025 | $13.91 | $14.12 (1.51%) | $14.14 | $13.86 | 383,600 | $631.75 M |
| 02/27/2025 | $13.91 | $13.88 (-0.22%) | $13.98 | $13.81 | 216,251 | $621.01 M |
| 02/26/2025 | $13.93 | $13.90 (-0.22%) | $14.06 | $13.84 | 246,200 | $621.90 M |
| 02/25/2025 | $13.88 | $13.96 (0.58%) | $14.17 | $13.75 | 591,800 | $624.59 M |
| 02/24/2025 | $14.28 | $14.10 (-1.26%) | $14.30 | $14.04 | 710,700 | $636.81 M |
| 02/21/2025 | $14.42 | $14.22 (-1.39%) | $14.42 | $14.08 | 465,800 | $636.22 M |
| 02/20/2025 | $14.39 | $14.35 (-0.28%) | $14.48 | $14.15 | 540,829 | $642.04 M |
| 02/19/2025 | $14.15 | $14.41 (1.84%) | $14.42 | $14.02 | 508,600 | $644.72 M |
| 02/18/2025 | $13.88 | $14.15 (1.95%) | $14.16 | $13.88 | 559,600 | $633.09 M |
| 02/14/2025 | $13.79 | $13.85 (0.44%) | $13.98 | $13.72 | 394,725 | $625.52 M |
| 02/13/2025 | $13.76 | $13.75 (-0.07%) | $13.84 | $13.65 | 252,424 | $621.00 M |
| 02/12/2025 | $13.66 | $13.72 (0.44%) | $13.77 | $13.47 | 418,700 | $619.65 M |
| 02/11/2025 | $14.12 | $13.72 (-2.83%) | $14.12 | $13.46 | 392,100 | $619.65 M |
| 02/10/2025 | $14.42 | $14.07 (-2.43%) | $14.44 | $13.65 | 744,471 | $635.45 M |
| 02/07/2025 | $13.71 | $13.56 (-1.09%) | $13.75 | $13.46 | 282,515 | $612.42 M |
| 02/06/2025 | $13.67 | $13.70 (0.22%) | $13.75 | $13.60 | 249,463 | $618.74 M |
| 02/05/2025 | $13.59 | $13.58 (-0.07%) | $13.71 | $13.45 | 389,202 | $613.32 M |
| 02/04/2025 | $13.61 | $13.51 (-0.73%) | $13.67 | $13.42 | 514,633 | $610.16 M |
| 02/03/2025 | $13.36 | $13.42 (0.45%) | $13.47 | $13.23 | 283,000 | $606.10 M |
| 01/31/2025 | $13.45 | $13.52 (0.52%) | $13.58 | $13.38 | 383,610 | $610.61 M |
| 01/30/2025 | $13.65 | $13.46 (-1.39%) | $13.67 | $13.43 | 295,615 | $607.90 M |
| 01/29/2025 | $13.54 | $13.56 (0.15%) | $13.65 | $13.52 | 262,906 | $612.42 M |
| 01/28/2025 | $13.43 | $13.53 (0.74%) | $13.54 | $13.39 | 454,222 | $611.07 M |
| 01/27/2025 | $13.41 | $13.40 (-0.07%) | $13.43 | $13.25 | 367,400 | $605.19 M |
| 01/24/2025 | $13.40 | $13.44 (0.3%) | $13.56 | $13.39 | 483,500 | $607.00 M |
| 01/23/2025 | $13.40 | $13.46 (0.45%) | $13.55 | $13.32 | 717,038 | $607.90 M |
| 01/22/2025 | $13.25 | $13.47 (1.66%) | $13.48 | $13.25 | 408,044 | $608.36 M |
| 01/21/2025 | $13.23 | $13.28 (0.38%) | $13.31 | $13.11 | 723,200 | $599.77 M |
| 01/17/2025 | $13.09 | $12.99 (-0.76%) | $13.09 | $12.94 | 343,321 | $586.68 M |
| 01/16/2025 | $12.95 | $12.98 (0.23%) | $13.00 | $12.66 | 367,518 | $586.23 M |
| 01/15/2025 | $13.00 | $12.92 (-0.62%) | $13.05 | $12.89 | 282,000 | $583.52 M |
| 01/14/2025 | $12.83 | $12.86 (0.23%) | $12.97 | $12.52 | 225,236 | $580.81 M |
| 01/13/2025 | $12.63 | $12.76 (1.03%) | $12.84 | $12.55 | 253,400 | $576.29 M |
| 01/10/2025 | $12.70 | $12.76 (0.47%) | $12.82 | $12.45 | 546,700 | $576.29 M |
| 01/08/2025 | $12.66 | $12.86 (1.58%) | $12.90 | $12.56 | 384,952 | $580.81 M |
| 01/07/2025 | $12.57 | $12.72 (1.19%) | $12.75 | $12.37 | 260,627 | $574.48 M |
| 01/06/2025 | $12.83 | $12.56 (-2.1%) | $12.86 | $12.54 | 314,500 | $567.26 M |
| 01/03/2025 | $12.49 | $12.74 (2%) | $12.75 | $12.39 | 390,324 | $575.39 M |
| 01/02/2025 | $12.36 | $12.49 (1.05%) | $12.49 | $12.30 | 155,600 | $564.10 M |
| 12/31/2024 | $12.42 | $12.27 (-1.21%) | $12.52 | $12.22 | 236,735 | $554.16 M |
| 12/30/2024 | $12.13 | $12.44 (2.56%) | $12.44 | $12.02 | 250,008 | $561.84 M |
| 12/27/2024 | $12.22 | $12.22 (0%) | $12.38 | $12.13 | 193,800 | $551.90 M |
| 12/26/2024 | $12.29 | $12.26 (-0.24%) | $12.30 | $12.17 | 177,638 | $553.71 M |
| 12/24/2024 | $12.13 | $12.29 (1.32%) | $12.35 | $12.08 | 274,100 | $555.06 M |
| 12/23/2024 | $12.47 | $12.14 (-2.65%) | $12.47 | $11.90 | 291,302 | $548.29 M |
| 12/20/2024 | $11.79 | $11.75 (-0.34%) | $12.02 | $11.73 | 805,300 | $530.67 M |
| 12/19/2024 | $11.78 | $11.87 (0.76%) | $12.00 | $11.71 | 299,016 | $536.09 M |
| 12/18/2024 | $12.22 | $11.73 (-4.01%) | $12.25 | $11.66 | 288,812 | $529.77 M |
| 12/17/2024 | $12.27 | $12.22 (-0.41%) | $12.38 | $12.21 | 210,100 | $551.90 M |
| 12/16/2024 | $12.39 | $12.34 (-0.4%) | $12.42 | $12.28 | 368,147 | $557.32 M |
| 12/13/2024 | $12.39 | $12.45 (0.48%) | $12.48 | $12.30 | 105,400 | $562.29 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.
