5 DAY PERFORMANCE
+5,268.42%
1 MONTH PERFORMANCE
+156.28%
3 MONTH PERFORMANCE
-57.14%
6 MONTH PERFORMANCE
-55.26%
YEAR-TO-DATE PERFORMANCE
-59.52%
1 YEAR PERFORMANCE
-59.52%
GCM Grosvenor Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2025 | $0.17 | $0.01 (-94.45%) | $0.17 | $0.17 | 200 | $545.47 M |
| 11/18/2025 | $0.17 | $0.01 (-94.45%) | $0.01 | $0.00 | 66.61 K | $567.43 M |
| 11/17/2025 | $0.01 | $0.00 (-29.82%) | $0.01 | $0.00 | 271.89 K | $571.52 M |
| 11/14/2025 | $0.02 | $0.01 (-37.42%) | $0.02 | $0.00 | 39.92 K | $587.35 M |
| 11/13/2025 | $0.06 | $0.02 (-75%) | $0.06 | $0.01 | 51.33 K | $587.35 M |
| 11/12/2025 | $0.13 | $0.05 (-60.64%) | $0.14 | $0.05 | 25.40 K | $589.40 M |
| 11/11/2025 | $0.21 | $0.13 (-39.14%) | $0.21 | $0.13 | 7.63 K | $594.50 M |
| 11/10/2025 | $0.19 | $0.21 (10.53%) | $0.21 | $0.09 | 73.55 K | $597.57 M |
| 11/07/2025 | $0.15 | $0.20 (31.7%) | $0.22 | $0.13 | 33.05 K | $597.57 M |
| 11/06/2025 | $0.17 | $0.23 (36.66%) | $0.23 | $0.14 | 41.62 K | $597.06 M |
| 11/05/2025 | $0.10 | $0.16 (60%) | $0.24 | $0.10 | 166.35 K | $593.99 M |
| 11/04/2025 | $0.10 | $0.08 (-19.9%) | $0.10 | $0.08 | 27.70 K | $586.84 M |
| 11/03/2025 | $0.14 | $0.09 (-35.71%) | $0.14 | $0.09 | 6.27 K | $587.35 M |
| 10/30/2025 | $0.17 | $0.15 (-11.76%) | $0.17 | $0.12 | 135.36 K | $589.91 M |
| 10/29/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 200 | $589.91 M |
| 10/28/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 1.00 K | $592.97 M |
| 10/27/2025 | $0.23 | $0.24 (4.35%) | $0.28 | $0.23 | 20.55 K | $597.57 M |
| 10/24/2025 | $0.23 | $0.27 (19.09%) | $0.31 | $0.23 | 11.07 K | $598.08 M |
| 10/23/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 200 | $595.52 M |
| 10/22/2025 | $0.26 | $0.30 (15.34%) | $0.30 | $0.26 | 3.09 K | $599.61 M |
| 10/21/2025 | $0.20 | $0.22 (10.33%) | $0.30 | $0.20 | 22.24 K | $596.55 M |
| 10/20/2025 | $0.17 | $0.17 (0%) | $0.20 | $0.17 | 22.39 K | $592.97 M |
| 10/17/2025 | $0.17 | $0.16 (-5.88%) | $0.17 | $0.15 | 32.48 K | $586.84 M |
| 10/16/2025 | $0.20 | $0.16 (-18.95%) | $0.20 | $0.16 | 5.07 K | $586.84 M |
| 10/15/2025 | $0.24 | $0.24 (0%) | $0.28 | $0.22 | 3.73 K | $592.46 M |
| 10/14/2025 | $0.20 | $0.19 (-5%) | $0.25 | $0.13 | 46.52 K | $589.91 M |
| 10/13/2025 | $0.18 | $0.19 (6.89%) | $0.21 | $0.18 | 4.26 K | $586.33 M |
| 10/10/2025 | $0.12 | $0.22 (86.82%) | $0.22 | $0.12 | 1.20 K | $584.80 M |
| 10/09/2025 | $0.20 | $0.20 (-0.55%) | $0.28 | $0.20 | 7.74 K | $591.44 M |
| 10/08/2025 | $0.30 | $0.27 (-9%) | $0.30 | $0.26 | 11.41 K | $593.99 M |
| 10/07/2025 | $0.43 | $0.42 (-2.28%) | $0.43 | $0.42 | 1.54 K | $600.63 M |
| 10/06/2025 | $0.47 | $0.52 (10.64%) | $0.56 | $0.47 | 9.07 K | $608.80 M |
| 10/03/2025 | $0.46 | $0.51 (10.89%) | $0.63 | $0.46 | 504.00 K | $611.87 M |
| 10/02/2025 | $0.46 | $0.44 (-4.35%) | $0.46 | $0.40 | 100.30 K | $604.72 M |
| 10/01/2025 | $0.51 | $0.38 (-25.49%) | $0.55 | $0.37 | 5.64 K | $601.65 M |
| 09/30/2025 | $0.55 | $0.53 (-3.52%) | $0.59 | $0.53 | 1.82 K | $616.47 M |
| 09/29/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 133 | $616.47 M |
| 09/25/2025 | $0.98 | $0.90 (-8.16%) | $1.05 | $0.90 | 188.19 K | $632.81 M |
| 09/24/2025 | $1.33 | $1.00 (-24.81%) | $1.33 | $1.00 | 1.12 K | $638.43 M |
| 09/23/2025 | $1.43 | $1.36 (-4.9%) | $1.52 | $1.35 | 7.06 K | $657.84 M |
| 09/22/2025 | $1.41 | $1.36 (-3.55%) | $1.46 | $1.33 | 14.47 K | $657.84 M |
| 09/19/2025 | $1.61 | $1.53 (-4.97%) | $1.66 | $1.50 | 11.87 K | $661.92 M |
| 09/18/2025 | $1.45 | $1.63 (12.41%) | $1.73 | $1.44 | 41.75 K | $670.09 M |
| 09/17/2025 | $1.52 | $1.37 (-9.87%) | $1.57 | $1.30 | 318.38 K | $657.84 M |
| 09/16/2025 | $1.46 | $1.45 (-0.68%) | $1.46 | $1.45 | 2.48 K | $661.41 M |
| 09/15/2025 | $1.38 | $1.46 (5.8%) | $1.47 | $1.37 | 5.73 K | $661.92 M |
| 09/12/2025 | $1.26 | $1.35 (7.14%) | $1.36 | $1.24 | 5.22 K | $657.84 M |
| 09/11/2025 | $1.35 | $1.38 (2.22%) | $1.47 | $1.35 | 60.40 K | $656.30 M |
| 09/10/2025 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 1.23 K | $653.75 M |
| 09/09/2025 | $1.35 | $1.27 (-5.93%) | $1.36 | $1.27 | 9.61 K | $650.68 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.
