GCM Grosvenor Inc (GCMG) Historical Stock Data
9.36 ↓0.11 (-1.16%)
As of April 25, 2024, 12:50pm EST.
Historical Data
In the past 30 trading days, GCMG is up 0.38% a day on average. There have been 20 days where GCM Grosvenor Inc closed green and 10 days where GCMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.42 | 9.47 | ↑$0.05 (0.53%) | 9.37 | 9.50 | 151.19K |
| 2024-04-23 | 9.41 | 9.47 | ↑$0.06 (0.64%) | 9.40 | 9.52 | 131.12K |
| 2024-04-22 | 9.44 | 9.42 | ↓$0.02 (-0.21%) | 9.38 | 9.50 | 93.71K |
| 2024-04-19 | 9.24 | 9.44 | ↑$0.20 (2.16%) | 9.24 | 9.46 | 93.68K |
| 2024-04-18 | 9.27 | 9.28 | ↑$0.01 (0.11%) | 9.18 | 9.35 | 151.60K |
| 2024-04-17 | 9.42 | 9.27 | ↓$0.15 (-1.59%) | 9.23 | 9.46 | 154.88K |
| 2024-04-16 | 9.22 | 9.39 | ↑$0.17 (1.84%) | 9.22 | 9.42 | 80.07K |
| 2024-04-15 | 9.48 | 9.28 | ↓$0.20 (-2.11%) | 9.26 | 9.49 | 89.31K |
| 2024-04-12 | 9.34 | 9.43 | ↑$0.09 (0.96%) | 9.30 | 9.49 | 101.44K |
| 2024-04-11 | 9.24 | 9.29 | ↑$0.05 (0.54%) | 9.20 | 9.34 | 82.42K |
| 2024-04-10 | 9.20 | 9.27 | ↑$0.07 (0.76%) | 9.14 | 9.30 | 157.26K |
| 2024-04-09 | 9.37 | 9.36 | ↓$0.01 (-0.11%) | 9.21 | 9.39 | 58.77K |
| 2024-04-08 | 9.37 | 9.39 | ↑$0.02 (0.21%) | 9.32 | 9.42 | 52.87K |
| 2024-04-05 | 9.35 | 9.34 | ↓$0.01 (-0.16%) | 9.28 | 9.38 | 63.50K |
| 2024-04-04 | 9.43 | 9.34 | ↓$0.09 (-0.95%) | 9.30 | 9.49 | 115.60K |
| 2024-04-03 | 9.26 | 9.36 | ↑$0.10 (1.08%) | 9.23 | 9.45 | 169.04K |
| 2024-04-02 | 9.39 | 9.33 | ↓$0.06 (-0.64%) | 8.88 | 9.45 | 156.67K |
| 2024-04-01 | 9.66 | 9.50 | ↓$0.16 (-1.66%) | 9.48 | 9.70 | 206.58K |
| 2024-03-28 | 9.30 | 9.66 | ↑$0.36 (3.87%) | 9.28 | 9.67 | 0.90M |
| 2024-03-27 | 9.28 | 9.29 | ↑$0.01 (0.11%) | 9.24 | 9.36 | 177.03K |
| 2024-03-26 | 9.10 | 9.22 | ↑$0.12 (1.32%) | 9.10 | 9.23 | 371.19K |
| 2024-03-25 | 9.06 | 9.06 | ↑$0.00 (0.00%) | 9.01 | 9.17 | 136.72K |
| 2024-03-22 | 8.98 | 9.04 | ↑$0.06 (0.67%) | 8.98 | 9.06 | 145.55K |
| 2024-03-21 | 9.00 | 8.97 | ↓$0.03 (-0.33%) | 8.92 | 9.06 | 346.07K |
| 2024-03-20 | 8.84 | 8.99 | ↑$0.15 (1.70%) | 8.83 | 9.05 | 182.99K |
| 2024-03-19 | 8.81 | 8.85 | ↑$0.04 (0.45%) | 8.81 | 8.91 | 99.95K |
| 2024-03-18 | 8.93 | 8.80 | ↓$0.13 (-1.46%) | 8.80 | 8.95 | 194.48K |
| 2024-03-15 | 8.70 | 8.92 | ↑$0.22 (2.53%) | 8.53 | 8.93 | 476.38K |
| 2024-03-14 | 8.72 | 8.75 | ↑$0.03 (0.34%) | 8.65 | 8.77 | 142.99K |
| 2024-03-13 | 8.67 | 8.74 | ↑$0.07 (0.81%) | 8.67 | 8.74 | 150.71K |
Create an account or log in to view more rows.
$GCMG Let it go...
$GCMG buy bitches
$GCMG buy bitches
$GCMG Move up
let's buy
$GCMG why is there no volume? Is that suspicious?
$GCMG the market is selling off
$GCMG the future is so bright .. I gotta wear shades..
$GCMG lets see if it can hold the line
$GCMG still waiting to short this. Next Tuesday feels right for some reason
$GCMG Who’s still buying calls?