GCM Grosvenor Inc (GCMG) Historical Stock Data
11.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCMG is down -0.05% a day on average. There have been 15 days where GCM Grosvenor Inc closed green and 15 days where GCMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 11.63 | 11.53 | ↓$0.10 (-0.82%) | 11.43 | 11.64 | 295.58K |
| 2025-12-23 | 11.42 | 11.52 | ↑$0.10 (0.88%) | 11.38 | 11.60 | 588.10K |
| 2025-12-22 | 11.36 | 11.43 | ↑$0.07 (0.62%) | 11.32 | 11.46 | 377.58K |
| 2025-12-19 | 11.62 | 11.32 | ↓$0.30 (-2.58%) | 11.29 | 11.63 | 1.76M |
| 2025-12-18 | 11.67 | 11.65 | ↓$0.02 (-0.17%) | 11.63 | 11.81 | 479.96K |
| 2025-12-17 | 11.64 | 11.60 | ↓$0.04 (-0.34%) | 11.49 | 11.77 | 525.59K |
| 2025-12-16 | 11.72 | 11.68 | ↓$0.04 (-0.34%) | 11.55 | 11.73 | 558.73K |
| 2025-12-15 | 11.76 | 11.68 | ↓$0.08 (-0.68%) | 11.61 | 11.80 | 793.49K |
| 2025-12-12 | 11.66 | 11.68 | ↑$0.02 (0.17%) | 11.51 | 11.69 | 1.10M |
| 2025-12-11 | 11.47 | 11.61 | ↑$0.14 (1.22%) | 11.44 | 11.68 | 571.72K |
| 2025-12-10 | 11.15 | 11.43 | ↑$0.28 (2.51%) | 11.02 | 11.48 | 816.82K |
| 2025-12-09 | 10.84 | 11.14 | ↑$0.30 (2.77%) | 10.47 | 11.21 | 656.89K |
| 2025-12-08 | 10.83 | 10.93 | ↑$0.10 (0.92%) | 10.63 | 11.14 | 0.92M |
| 2025-12-05 | 11.17 | 10.78 | ↓$0.39 (-3.49%) | 10.74 | 11.19 | 0.94M |
| 2025-12-04 | 11.04 | 11.20 | ↑$0.16 (1.45%) | 11.04 | 11.39 | 0.92M |
| 2025-12-03 | 10.83 | 11.01 | ↑$0.18 (1.66%) | 10.82 | 11.04 | 0.96M |
| 2025-12-02 | 10.83 | 10.82 | ↓$0.01 (-0.09%) | 10.76 | 10.88 | 818.49K |
| 2025-12-01 | 10.82 | 10.81 | ↓$0.01 (-0.09%) | 10.78 | 11.03 | 797.80K |
| 2025-11-28 | 10.92 | 10.98 | ↑$0.06 (0.55%) | 10.91 | 11.04 | 422.23K |
| 2025-11-26 | 10.67 | 10.90 | ↑$0.23 (2.16%) | 10.67 | 10.93 | 1.51M |
| 2025-11-25 | 10.48 | 10.68 | ↑$0.20 (1.91%) | 10.48 | 10.71 | 1.17M |
| 2025-11-24 | 10.63 | 10.44 | ↓$0.19 (-1.79%) | 10.23 | 10.68 | 1.52M |
| 2025-11-21 | 10.71 | 10.65 | ↓$0.06 (-0.56%) | 10.54 | 10.79 | 1.34M |
| 2025-11-20 | 11.15 | 10.72 | ↓$0.43 (-3.86%) | 10.69 | 11.27 | 1.26M |
| 2025-11-19 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.06 | 11.17 | 880.19K |
| 2025-11-18 | 11.10 | 11.11 | ↑$0.01 (0.09%) | 10.93 | 11.20 | 1.10M |
| 2025-11-17 | 11.48 | 11.19 | ↓$0.29 (-2.53%) | 11.19 | 11.52 | 792.77K |
| 2025-11-14 | 11.49 | 11.50 | ↑$0.01 (0.09%) | 11.48 | 11.52 | 1.18M |
| 2025-11-13 | 11.52 | 11.50 | ↓$0.02 (-0.17%) | 11.49 | 11.56 | 1.68M |
| 2025-11-12 | 11.66 | 11.54 | ↓$0.12 (-1.03%) | 11.52 | 11.68 | 823.61K |
Create an account or log in to view more rows.
$GCMG finally a pullback
$GCMG flow comin
$GCMG it begins tomorrow
$GCMG She's gettin' ready to...
$GCMG Stair stepping nicely
$GCMG Silly Bears tricks are for kids
$GCMG Not Selling
Hodling for thousands!
$GCMG cup and handle dont play
$GCMG GET IN mofos!!!
$GCMG come on bulls we can do it
don’t let bears win