Dark

GCMG
GCM Grosvenor Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 2:05:11 PM EDT

14.11USD+2.172%(+0.30)589,813

14.09Bid 14.12Ask 0.03Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

14.15USD+2.462%(+0.34)3,111

After-hours

Aug 7, 2026 4:00:30 PM EDT

13.58USD-0.037%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	14.0900	14.8600	14.0200	14.1100	+2.098%	589,813	0.000%
2026-08-10	13.8100	14.0600	13.5300	13.8200	+1.767%	463,734	+2.098%
2026-08-07	13.5300	13.7250	13.5100	13.5800	+0.742%	308,518	+3.903%
2026-08-06	13.5100	13.5550	13.3450	13.4800	+0.372%	303,123	+4.674%
2026-08-05	13.6900	13.7600	13.2800	13.4300	-0.666%	426,332	+5.063%
2026-08-04	13.3000	13.5650	13.2885	13.5200	+2.658%	465,047	+4.364%
2026-08-03	12.6000	13.2900	12.6000	13.1700	+5.529%	648,837	+7.137%
2026-07-31	12.4200	12.5300	12.2650	12.4800	+0.402%	314,254	+13.061%
2026-07-30	12.3700	12.5350	12.1400	12.4300	+1.885%	404,729	+13.516%
2026-07-29	12.2300	12.3800	12.1100	12.2000	-1.135%	406,143	+15.656%
2026-07-28	12.5900	12.6300	12.3300	12.3400	-1.438%	240,207	+14.344%
2026-07-27	12.2100	12.6100	12.0900	12.5200	+2.623%	407,209	+12.700%
2026-07-24	11.8800	12.2500	11.7900	12.2000	+3.478%	456,239	+15.656%
2026-07-23	11.8000	11.8750	11.6248	11.7900	-1.668%	1,021,073	+19.678%
2026-07-22	12.6500	12.7600	11.7600	11.9900	-5.404%	675,891	+17.681%
2026-07-21	12.7800	12.9499	12.6750	12.6750	-0.977%	416,779	+11.321%
2026-07-20	12.9300	12.9350	12.4950	12.8000	-0.775%	900,700	+10.234%
2026-07-17	13.1600	13.3700	12.7400	12.9000	-4.444%	1,246,333	+9.380%
2026-07-16	13.7300	13.9550	13.4650	13.5000	-1.675%	1,019,066	+4.519%
2026-07-15	13.9100	14.3750	13.7100	13.7300	-0.579%	701,299	+2.768%
2026-07-14	13.5800	13.8400	13.3750	13.8100	+1.544%	574,207	+2.172%
2026-07-13	13.7300	13.8200	13.4550	13.6000	-0.585%	344,928	+3.750%
2026-07-10	13.7600	13.9500	13.5700	13.6800	-0.437%	308,408	+3.143%
2026-07-09	13.4500	13.7800	13.4000	13.7400	+2.156%	277,463	+2.693%
2026-07-08	13.3400	13.5200	13.2600	13.4500	+0.674%	371,556	+4.907%
2026-07-07	13.6300	13.6900	13.3050	13.3600	-1.837%	311,357	+5.614%
2026-07-06	12.9700	13.7950	12.9400	13.6100	+5.422%	472,444	+3.674%
2026-07-02	12.8700	12.9800	12.7200	12.9100	+1.574%	318,227	+9.295%
2026-07-01	12.3500	12.8000	12.3050	12.7100	+3.333%	539,176	+11.015%
2026-06-30	12.1900	12.4500	12.1000	12.3000	+0.902%	440,930	+14.715%
2026-06-29	12.2800	12.3300	11.7200	12.1900	-1.216%	647,319	+15.751%
2026-06-26	12.2700	12.4500	12.1200	12.3400	+0.735%	1,738,902	+14.344%
2026-06-25	12.3800	12.5250	12.2100	12.2500	-0.082%	449,312	+15.184%
2026-06-24	12.2700	12.5000	12.0950	12.2600	-0.081%	494,822	+15.090%
2026-06-23	12.0600	12.2950	11.9800	12.2700	+1.154%	641,013	+14.996%
2026-06-22	12.1100	12.3300	12.0000	12.1300	+0.664%	357,847	+16.323%
2026-06-18	11.8100	12.0800	11.6100	12.0500	+3.433%	952,652	+17.095%
2026-06-17	11.6100	11.8600	11.6000	11.6500	-0.257%	437,864	+21.116%
2026-06-16	11.3600	12.0600	11.3300	11.6800	+2.366%	517,305	+20.805%
2026-06-15	11.4000	11.5200	11.2800	11.4100	+0.529%	416,502	+23.663%
2026-06-12	11.4000	11.5400	11.3150	11.3500	0.000%	419,246	+24.317%
2026-06-11	11.2900	11.4300	11.0650	11.3500	+1.069%	381,304	+24.317%
2026-06-10	11.3400	11.4100	11.1700	11.2300	-0.795%	566,772	+25.646%
2026-06-09	10.9100	11.3300	10.7500	11.3200	+4.332%	694,603	+24.647%
2026-06-08	10.7300	10.8950	10.7000	10.8500	+1.307%	535,851	+30.046%
2026-06-05	10.5100	10.7400	10.4000	10.7100	+0.469%	533,809	+31.746%
2026-06-04	10.1200	10.8100	10.1200	10.6600	+6.814%	665,370	+32.364%
2026-06-03	10.3800	10.3800	9.8400	9.9800	-5.043%	543,247	+41.383%
2026-06-02	10.7500	10.7700	10.5000	10.5100	-2.233%	391,289	+34.253%
2026-06-01	10.4300	10.8200	10.4300	10.7500	+1.129%	394,327	+31.256%
2026-05-29	10.7400	10.8300	10.6000	10.6300	-1.300%	283,015	+32.738%
2026-05-28	10.6300	10.8200	10.6300	10.7700	-0.185%	242,583	+31.012%
2026-05-27	10.8000	11.1000	10.7590	10.7900	-0.918%	236,276	+30.769%
2026-05-26	10.8500	10.9700	10.5100	10.8900	+3.125%	364,313	+29.568%
2026-05-22	10.6500	10.7700	10.5400	10.5600	-0.845%	255,268	+33.617%
2026-05-21	10.3400	10.6500	10.2800	10.6500	+2.109%	352,280	+32.488%
2026-05-20	10.5400	10.5800	10.3950	10.4300	-0.761%	273,631	+35.283%
2026-05-19	10.7100	10.7400	10.4950	10.5100	-2.414%	238,099	+34.253%
2026-05-18	10.6500	10.8300	10.5100	10.7700	+1.127%	335,604	+31.012%
2026-05-15	10.9200	11.1700	10.5900	10.6500	-3.881%	229,153	+32.488%
2026-05-14	10.9400	11.2250	10.7900	11.0800	+1.932%	511,702	+27.347%
2026-05-13	11.1100	11.2200	10.8050	10.8700	-2.860%	548,129	+29.807%
2026-05-12	11.2200	11.3400	10.8650	11.1900	-1.496%	476,427	+26.095%
2026-05-11	11.4000	11.6500	11.2500	11.3600	0.000%	492,823	+24.208%
2026-05-08	11.1300	11.4400	10.6600	11.3600	+1.792%	472,123	+24.208%
2026-05-07	11.0000	11.3900	10.7600	11.1600	-1.064%	693,788	+26.434%
2026-05-06	11.4100	11.5750	11.2350	11.2800	+0.178%	437,175	+25.089%
2026-05-05	11.1300	11.3275	11.0200	11.2600	+1.808%	339,346	+25.311%
2026-05-04	10.9100	11.1850	10.8700	11.0600	+1.097%	314,999	+27.577%
2026-05-01	10.9900	11.0800	10.8800	10.9400	+0.183%	339,424	+28.976%
2026-04-30	10.3400	10.9900	10.3400	10.9200	+1.866%	263,825	+29.212%
2026-04-29	10.8500	10.8500	10.6400	10.7200	-1.651%	319,653	+31.623%
2026-04-28	10.8500	11.0300	10.7400	10.9000	+0.739%	263,695	+29.450%
2026-04-27	10.7500	10.9900	10.6600	10.8200	+0.185%	511,277	+30.407%
2026-04-24	10.7800	10.9000	10.6811	10.8000	-0.093%	300,540	+30.648%
2026-04-23	10.8400	11.0904	10.5900	10.8100	-0.369%	254,219	+30.527%
2026-04-22	10.8200	11.0100	10.5900	10.8500	+0.370%	256,181	+30.046%
2026-04-21	10.9500	11.1700	10.7850	10.8100	-1.188%	316,741	+30.527%
2026-04-20	10.8600	10.9950	10.7500	10.9400	0.000%	234,207	+28.976%
2026-04-17	10.8600	11.0700	10.8600	10.9400	+3.013%	416,001	+28.976%
2026-04-16	10.9100	10.9300	10.6150	10.6200	-2.390%	335,778	+32.863%
2026-04-15	10.5700	10.9300	10.5200	10.8800	+3.520%	371,465	+29.688%
2026-04-14	10.0400	10.5700	10.0400	10.5100	+4.681%	546,170	+34.253%
2026-04-13	9.5900	10.0500	9.5700	10.0400	+3.292%	382,097	+40.538%
2026-04-10	9.8200	9.9000	9.6700	9.7200	-0.715%	420,415	+45.165%
2026-04-09	9.9300	9.9400	9.6900	9.7900	-1.805%	721,861	+44.127%
2026-04-08	9.8700	10.0100	9.7100	9.9700	+4.947%	715,647	+41.525%
2026-04-07	9.5400	9.6650	9.4900	9.5000	-1.758%	470,870	+48.526%
2026-04-06	9.6500	9.8100	9.6300	9.6700	-0.309%	436,032	+45.915%
2026-04-02	9.5700	9.7900	9.4200	9.7000	-0.513%	330,468	+45.464%
2026-04-01	9.8400	9.9600	9.6650	9.7500	-0.510%	450,424	+44.718%
2026-03-31	9.8200	9.9500	9.6700	9.8000	+1.240%	502,650	+43.980%
2026-03-30	9.4900	9.7699	9.3000	9.6800	+2.434%	529,010	+45.764%
2026-03-27	9.5300	9.6300	9.3700	9.4500	-2.073%	510,191	+49.312%
2026-03-26	9.6200	9.8700	9.6200	9.6500	-1.026%	531,219	+46.218%
2026-03-25	9.8300	9.8900	9.5400	9.7500	+0.619%	872,736	+44.718%
2026-03-24	10.0200	10.0200	9.5150	9.6900	-2.711%	1,191,403	+45.614%
2026-03-23	9.9800	10.1290	9.7650	9.9600	+2.786%	739,793	+41.667%
2026-03-20	10.0900	10.0900	9.6600	9.6900	-3.774%	2,641,278	+45.614%
2026-03-19	10.1400	10.2750	10.0000	10.0700	-1.275%	818,242	+40.119%
2026-03-18	10.2000	10.3850	10.1100	10.2000	-1.258%	550,121	+38.333%
2026-03-17	10.3500	10.6300	10.2850	10.3300	+0.486%	703,435	+36.592%
2026-03-16	10.3800	10.5800	10.1700	10.2800	-0.676%	517,611	+37.257%
2026-03-13	10.6100	10.7400	10.2150	10.3500	-0.576%	1,058,954	+36.329%
2026-03-12	11.1400	11.3200	10.3800	10.4100	-8.524%	900,336	+35.543%
2026-03-11	11.5500	11.6700	11.3250	11.3800	-1.472%	859,372	+23.989%
2026-03-10	11.3500	11.6950	11.2300	11.5500	+2.941%	1,281,158	+22.165%
2026-03-09	11.1200	11.2800	10.8900	11.2200	-0.444%	643,710	+25.758%
2026-03-06	11.5000	11.5000	11.2250	11.2700	-4.085%	625,827	+25.200%
2026-03-05	11.6500	11.8594	11.6250	11.7500	+0.686%	488,894	+20.085%
2026-03-04	11.5700	11.9600	11.5200	11.6700	+1.478%	601,491	+20.908%
2026-03-03	11.3200	11.6000	11.0600	11.5000	-1.709%	836,912	+22.696%
2026-03-02	11.1450	11.7400	11.1450	11.7000	+1.036%	711,238	+20.598%
2026-02-27	11.7800	11.8300	11.5550	11.5800	-2.689%	796,109	+21.848%
2026-02-26	11.8800	12.0500	11.7400	11.9000	+0.422%	557,518	+18.571%
2026-02-25	11.6200	11.8800	11.5300	11.8500	+2.067%	392,955	+19.072%
2026-02-24	11.4900	11.8050	11.4250	11.6100	+1.221%	520,446	+21.533%
2026-02-23	11.7200	11.7200	11.3600	11.4700	-2.050%	640,459	+23.017%
2026-02-20	11.5700	11.7400	11.3900	11.7100	+0.515%	662,599	+20.495%
2026-02-19	11.9850	11.9850	11.4800	11.6500	-1.688%	536,734	+21.116%
2026-02-18	11.7000	11.9000	11.6900	11.8500	+1.196%	414,310	+19.072%
2026-02-17	12.0400	12.1300	11.6400	11.7100	-2.741%	757,878	+20.495%
2026-02-13	11.2800	12.0500	11.2300	12.0400	+6.643%	1,331,022	+17.193%
2026-02-12	12.0000	12.3600	11.2300	11.2900	-1.483%	1,221,422	+24.978%
2026-02-11	11.5500	12.0000	11.0450	11.4600	+1.416%	1,221,574	+23.124%
2026-02-10	10.8900	11.8300	10.6720	11.3000	+14.141%	1,607,614	+24.867%
2026-02-09	9.8800	10.1500	9.8600	9.9000	+0.101%	793,954	+42.525%
2026-02-06	10.0100	10.1000	9.8800	9.8900	-0.101%	571,860	+42.669%
2026-02-05	10.5100	10.7000	9.8600	9.9000	-5.804%	623,615	+42.525%
2026-02-04	10.4500	10.6650	10.2200	10.5100	-0.755%	527,943	+34.253%
2026-02-03	11.5000	11.5000	10.4450	10.5900	-7.187%	571,075	+33.239%
2026-02-02	11.3500	11.5000	11.2300	11.4100	+0.795%	341,817	+23.663%
2026-01-30	11.4000	11.4000	11.0900	11.3200	+0.088%	418,525	+24.647%
2026-01-29	11.2500	11.3500	11.2000	11.3100	+0.802%	384,200	+24.757%
2026-01-28	11.3700	11.4600	11.1700	11.2200	-1.319%	500,649	+25.758%
2026-01-27	11.3800	11.3800	11.1150	11.3700	+0.709%	448,661	+24.099%
2026-01-26	11.3900	11.4400	11.1650	11.2900	-0.965%	353,800	+24.978%
2026-01-23	11.8100	11.8100	11.3400	11.4000	-3.960%	395,903	+23.772%
2026-01-22	11.8200	11.9800	11.7800	11.8700	+0.850%	728,981	+18.871%
2026-01-21	11.6600	11.8250	11.6550	11.7700	+1.204%	644,608	+19.881%
2026-01-20	11.6800	11.9500	11.6100	11.6300	-0.853%	441,740	+21.324%
2026-01-16	11.6700	11.7750	11.5700	11.7300	+0.428%	566,517	+20.290%
2026-01-15	11.6500	11.7750	11.5450	11.6800	+0.603%	951,262	+20.805%
2026-01-14	11.4200	11.6300	11.2896	11.6100	+1.221%	503,532	+21.533%
2026-01-13	11.5900	11.7050	11.2050	11.4700	-1.035%	529,588	+23.017%
2026-01-12	11.5500	11.6300	11.5050	11.5900	-0.344%	356,313	+21.743%
2026-01-09	11.6000	11.7100	11.5300	11.6300	+0.259%	413,449	+21.324%
2026-01-08	11.5700	11.6000	11.3600	11.6000	-0.344%	379,963	+21.638%
2026-01-07	11.8500	11.9100	11.5750	11.6400	-1.689%	479,461	+21.220%
2026-01-06	11.5500	11.9300	11.4900	11.8400	+2.069%	487,536	+19.172%
2026-01-05	11.3000	11.7050	11.3000	11.6000	+2.655%	461,388	+21.638%
2026-01-02	11.3100	11.5600	11.2500	11.3000	-0.177%	416,758	+24.867%
2025-12-31	11.5700	11.5900	11.3000	11.3200	-0.789%	407,693	+24.647%
2025-12-30	11.4000	11.4800	11.3600	11.4100	+0.088%	376,135	+23.663%
2025-12-29	11.5500	11.5500	11.3613	11.4000	-0.437%	260,634	+23.772%
2025-12-26	11.5100	11.6000	11.4500	11.4500	-0.694%	353,698	+23.231%
2025-12-24	11.6250	11.6350	11.4250	11.5300	+0.087%	294,844	+22.376%
2025-12-23	11.4200	11.6000	11.3800	11.5200	+0.787%	587,243	+22.483%
2025-12-22	11.3600	11.4601	11.3200	11.4300	+0.972%	376,925	+23.447%
2025-12-19	11.6200	11.6300	11.2900	11.3200	-2.833%	1,758,769	+24.647%
2025-12-18	11.6700	11.8050	11.6300	11.6500	+0.431%	478,863	+21.116%
2025-12-17	11.6400	11.7650	11.4850	11.6000	-0.685%	524,101	+21.638%
2025-12-16	11.7200	11.7300	11.5500	11.6800	0.000%	556,657	+20.805%
2025-12-15	11.7600	11.7950	11.6050	11.6800	0.000%	792,069	+20.805%
2025-12-12	11.6600	11.6900	11.5050	11.6800	+0.603%	1,095,708	+20.805%
2025-12-11	11.4700	11.6800	11.4387	11.6100	+1.575%	570,082	+21.533%
2025-12-10	11.1500	11.4800	11.0200	11.4300	+2.603%	814,996	+23.447%
2025-12-09	10.8400	11.2100	10.4650	11.1400	+1.921%	656,886	+26.661%
2025-12-08	10.8300	11.1350	10.6300	10.9300	+1.391%	914,672	+29.094%
2025-12-05	11.1700	11.1900	10.7400	10.7800	-3.750%	932,440	+30.891%
2025-12-04	11.0400	11.3900	11.0400	11.2000	+1.726%	915,662	+25.982%
2025-12-03	10.8300	11.0350	10.8200	11.0100	+1.756%	960,991	+28.156%
2025-12-02	10.8300	10.8800	10.7600	10.8200	+0.093%	842,024	+30.407%
2025-12-01	10.8600	11.0250	10.7800	10.8100	-1.548%	813,260	+30.527%
2025-11-28	10.9200	11.0400	10.9050	10.9800	+0.734%	421,826	+28.506%
2025-11-26	10.6700	10.9250	10.6700	10.9000	+2.060%	1,511,356	+29.450%
2025-11-25	10.4800	10.7100	10.4750	10.6800	+2.299%	1,172,265	+32.116%
2025-11-24	10.6300	10.6750	10.2300	10.4400	-1.972%	1,522,471	+35.153%
2025-11-21	10.7100	10.7900	10.5400	10.6500	-0.653%	1,343,856	+32.488%
2025-11-20	11.1500	11.2700	10.6900	10.7200	-3.423%	1,256,533	+31.623%
2025-11-19	11.1000	11.1700	11.0550	11.1000	-0.090%	878,406	+27.117%
2025-11-18	11.1000	11.1950	10.9300	11.1100	-0.715%	1,096,233	+27.003%
2025-11-17	11.4800	11.5150	11.1900	11.1900	-2.696%	790,880	+26.095%
2025-11-14	11.4900	11.5150	11.4820	11.5000	0.000%	1,179,661	+22.696%
2025-11-13	11.5200	11.5550	11.4900	11.5000	-0.347%	1,674,504	+22.696%
2025-11-12	11.6600	11.6800	11.5200	11.5400	-0.859%	823,382	+22.270%
2025-11-11	11.7100	11.7100	11.6000	11.6400	-0.513%	915,625	+21.220%
2025-11-10	11.7100	11.7200	11.5547	11.7000	0.000%	677,617	+20.598%
2025-11-07	11.6900	11.7200	11.6100	11.7000	+0.086%	1,020,854	+20.598%
2025-11-06	11.6900	11.7300	11.6100	11.6900	+0.516%	1,018,921	+20.701%
2025-11-05	11.6200	11.7000	11.5800	11.6300	+1.218%	940,075	+21.324%
2025-11-04	11.4800	11.5700	11.4800	11.4900	-0.087%	700,666	+22.802%
2025-11-03	11.5100	11.5300	11.4900	11.5000	-0.087%	510,268	+22.696%
2025-10-31	11.5100	11.5650	11.4900	11.5100	-0.346%	631,978	+22.589%
2025-10-30	11.5100	11.5950	11.4800	11.5500	0.000%	839,961	+22.165%
2025-10-29	11.5700	11.6650	11.5300	11.5500	-0.517%	757,181	+22.165%
2025-10-28	11.7100	11.7500	11.6100	11.6100	-0.769%	460,135	+21.533%
2025-10-27	11.7100	11.7550	11.6550	11.7000	-0.085%	955,251	+20.598%
2025-10-24	11.6900	11.7598	11.6850	11.7100	+0.429%	591,509	+20.495%
2025-10-23	11.7500	11.7600	11.6500	11.6600	-0.681%	624,234	+21.012%
2025-10-22	11.7200	11.7700	11.6850	11.7400	+0.514%	786,094	+20.187%
2025-10-21	11.5700	11.7675	11.5700	11.6800	+0.603%	854,326	+20.805%
2025-10-20	11.5300	11.6400	11.5250	11.6100	+1.044%	778,752	+21.533%
2025-10-17	11.4900	11.5100	11.4500	11.4900	0.000%	830,493	+22.802%
2025-10-16	11.6100	11.6100	11.4300	11.4900	-0.948%	1,301,214	+22.802%
2025-10-15	11.6000	11.7550	11.4850	11.6000	+0.433%	876,606	+21.638%
2025-10-14	11.5100	11.6550	11.4500	11.5500	+0.610%	574,649	+22.165%
2025-10-13	11.4900	11.5700	11.4200	11.4800	+0.262%	550,660	+22.909%
2025-10-10	11.5800	11.6200	11.4200	11.4500	-1.123%	706,456	+23.231%
2025-10-09	11.6300	11.6450	11.5100	11.5800	-0.430%	608,777	+21.848%
2025-10-08	11.7500	11.7650	11.5424	11.6300	-1.105%	860,291	+21.324%
2025-10-07	11.9100	11.9350	11.7050	11.7600	-1.342%	572,053	+19.983%
2025-10-06	11.9700	12.0300	11.7850	11.9200	-0.501%	602,029	+18.372%
2025-10-03	11.8400	12.0200	11.8200	11.9800	+1.182%	1,411,857	+17.780%
2025-10-02	11.7500	11.8400	11.6600	11.8400	+0.509%	622,671	+19.172%
2025-10-01	11.9800	12.0100	11.7600	11.7800	-2.403%	748,154	+19.779%
2025-09-30	12.0400	12.0800	11.8800	12.0700	0.000%	519,831	+16.901%
2025-09-29	12.2800	12.2800	12.0500	12.0700	-1.630%	561,498	+16.901%
2025-09-26	12.4400	12.4899	12.0900	12.2700	-0.969%	583,259	+14.996%
2025-09-25	12.5000	12.5400	12.3400	12.3900	-0.880%	769,031	+13.882%
2025-09-24	12.8700	12.9100	12.4100	12.5000	-2.950%	409,467	+12.880%
2025-09-23	12.8700	13.0300	12.8400	12.8800	0.000%	586,812	+9.550%
2025-09-22	12.9100	12.9800	12.7950	12.8800	-0.617%	557,217	+9.550%
2025-09-19	13.1600	13.2199	12.9350	12.9600	-1.220%	1,919,159	+8.873%
2025-09-18	12.9000	13.2200	12.8900	13.1200	+1.863%	683,357	+7.546%
2025-09-17	12.9500	13.0800	12.7600	12.8800	-0.541%	1,565,942	+9.550%
2025-09-16	12.9300	12.9550	12.7819	12.9500	-0.077%	487,369	+8.958%
2025-09-15	12.9100	13.0050	12.7800	12.9600	+0.621%	739,083	+8.873%
2025-09-12	12.8600	12.9000	12.7200	12.8800	+0.233%	325,299	+9.550%
2025-09-11	12.8000	12.9800	12.8000	12.8500	+0.391%	620,585	+9.805%
2025-09-10	12.7400	12.9700	12.6250	12.8000	+0.471%	344,179	+10.234%
2025-09-09	12.8000	12.8410	12.7100	12.7400	-0.624%	475,125	+10.754%
2025-09-08	12.7700	12.8500	12.6500	12.8200	+0.392%	406,002	+10.062%
2025-09-05	12.7200	12.7900	12.5000	12.7700	+0.393%	375,893	+10.493%
2025-09-04	12.7400	12.8300	12.6800	12.7200	+0.395%	643,370	+10.928%
2025-09-03	12.8100	12.8450	12.5950	12.6700	-1.401%	465,291	+11.365%
2025-09-02	12.7500	12.8500	12.6300	12.8500	-0.849%	546,852	+9.805%
2025-08-29	13.0400	13.0400	12.9200	12.9600	-0.537%	247,894	+8.873%
2025-08-28	13.0500	13.0800	12.9400	13.0300	-0.153%	300,338	+8.289%
2025-08-27	12.9300	13.0550	12.9000	13.0500	+0.539%	394,645	+8.123%
2025-08-26	12.9200	12.9950	12.8987	12.9800	+0.309%	317,838	+8.706%
2025-08-25	13.0600	13.1100	12.9050	12.9400	-0.843%	358,547	+9.042%
2025-08-22	13.0100	13.1810	12.9400	13.0500	+1.006%	545,098	+8.123%
2025-08-21	12.8700	12.9200	12.7200	12.9200	+0.467%	341,446	+9.211%
2025-08-20	12.8900	12.9100	12.6900	12.8600	0.000%	466,253	+9.720%
2025-08-19	12.9200	13.0100	12.7750	12.8600	-0.387%	717,687	+9.720%
2025-08-18	12.9100	13.0400	12.8200	12.9100	+0.155%	568,976	+9.295%
2025-08-15	13.0300	13.0300	12.7800	12.8900	-0.770%	694,593	+9.465%
2025-08-14	12.3200	13.0250	12.1900	12.9900	-0.077%	432,000	+8.622%
2025-08-13	13.0700	13.0700	12.8700	13.0000	-0.230%	475,128	+8.538%
2025-08-12	12.9700	13.1050	12.8800	13.0300	+0.930%	686,761	+8.289%
2025-08-11	12.7000	12.9900	12.6700	12.9100	+2.542%	1,822,365	+9.295%
2025-08-08	12.1900	12.7700	12.1400	12.5900	+4.917%	1,478,880	+12.073%
2025-08-07	11.7700	12.1250	11.6950	12.0000	+1.954%	508,623	+17.583%
2025-08-06	11.9300	12.0250	11.7600	11.7700	-1.424%	520,827	+19.881%
2025-08-05	11.9400	11.9850	11.7600	11.9400	-0.167%	509,591	+18.174%
2025-08-04	11.6900	11.9800	11.6300	11.9600	+2.485%	315,335	+17.977%
2025-08-01	11.6900	11.7700	11.5600	11.6700	-1.018%	489,586	+20.908%
2025-07-31	11.7900	11.9300	11.6900	11.7900	-0.590%	393,475	+19.678%
2025-07-30	11.9200	12.0800	11.8050	11.8600	-0.587%	294,015	+18.971%
2025-07-29	11.9300	11.9750	11.8600	11.9300	+0.421%	277,103	+18.273%
2025-07-28	12.1800	12.1800	11.8650	11.8800	-2.543%	270,628	+18.771%
2025-07-25	12.2200	12.2900	12.0950	12.1900	-0.082%	376,480	+15.751%
2025-07-24	12.1200	12.2700	12.0800	12.2000	+0.743%	449,007	+15.656%
2025-07-23	12.0600	12.1700	12.0250	12.1100	+0.665%	425,672	+16.515%
2025-07-22	11.8200	12.0750	11.8100	12.0300	+1.777%	566,433	+17.290%
2025-07-21	11.8000	11.8800	11.7002	11.8200	+0.085%	438,138	+19.374%
2025-07-18	12.0400	12.0500	11.7450	11.8100	-1.583%	335,056	+19.475%
2025-07-17	11.8100	12.1100	11.8100	12.0000	+1.266%	689,623	+17.583%
2025-07-16	11.7100	11.8950	11.6300	11.8500	+1.804%	518,196	+19.072%
2025-07-15	11.7900	11.8300	11.6300	11.6400	-1.272%	380,759	+21.220%
2025-07-14	11.7700	11.8550	11.6850	11.7900	+0.170%	494,823	+19.678%
2025-07-11	11.7600	11.9350	11.6950	11.7700	-0.170%	633,160	+19.881%
2025-07-10	11.6200	11.8900	11.6000	11.7900	+1.550%	551,813	+19.678%
2025-07-09	11.5600	11.7000	11.5000	11.6100	+0.607%	288,309	+21.533%
2025-07-08	11.6600	11.6600	11.5100	11.5400	-0.944%	476,040	+22.270%
2025-07-07	11.5200	11.6500	11.4500	11.6500	+0.258%	404,980	+21.116%
2025-07-03	11.5600	11.7150	11.5400	11.6200	+1.043%	276,782	+21.429%
2025-07-02	11.5700	11.6150	11.4100	11.5000	-0.433%	327,738	+22.696%
2025-07-01	11.5300	11.7300	11.4700	11.5500	-0.087%	489,115	+22.165%
2025-06-30	11.4100	11.5950	11.3000	11.5600	+1.404%	1,178,716	+22.059%
2025-06-27	11.4600	11.5600	11.3550	11.4000	-0.697%	1,220,754	+23.772%
2025-06-26	11.5700	11.6000	11.4100	11.4800	-0.261%	578,276	+22.909%
2025-06-25	11.5000	11.5600	11.4150	11.5100	+0.087%	429,037	+22.589%
2025-06-24	11.5500	11.9500	11.4900	11.5000	-0.260%	532,426	+22.696%
2025-06-23	11.4400	11.5600	11.3700	11.5300	+0.787%	507,196	+22.376%
2025-06-20	11.6200	11.6800	11.4200	11.4400	-0.952%	1,020,098	+23.339%
2025-06-18	11.6400	11.9350	11.5500	11.5500	-0.773%	624,009	+22.165%
2025-06-17	11.7500	11.8500	11.5700	11.6400	-1.523%	865,321	+21.220%
2025-06-16	12.0200	12.1200	11.7500	11.8200	-1.005%	671,724	+19.374%
2025-06-13	12.1600	12.3150	11.8500	11.9400	-2.451%	797,910	+18.174%
2025-06-12	12.2200	12.2850	12.1300	12.2400	-0.082%	244,786	+15.278%
2025-06-11	12.4500	12.4900	12.1900	12.2500	-1.527%	298,930	+15.184%
2025-06-10	12.6100	12.7300	12.4150	12.4400	-1.504%	247,269	+13.424%
2025-06-09	12.5200	12.6650	12.3800	12.6300	+1.040%	348,044	+11.718%
2025-06-06	12.5600	12.5900	12.4200	12.5000	-0.319%	269,704	+12.880%
2025-06-05	12.4800	12.5700	12.3750	12.5400	+0.481%	434,349	+12.520%
2025-06-04	12.5100	12.5500	12.3800	12.4800	-0.558%	323,583	+13.061%
2025-06-03	12.4800	12.5650	12.2300	12.5500	+0.480%	506,171	+12.430%
2025-06-02	12.6000	12.7500	12.4800	12.4900	-0.952%	578,347	+12.970%
2025-05-30	12.8300	12.9200	12.6000	12.6100	-1.638%	562,968	+11.895%
2025-05-29	12.8300	12.8600	12.6450	12.8200	+0.235%	273,249	+10.062%
2025-05-28	12.8300	12.9000	12.7200	12.7900	-0.506%	442,119	+10.321%
2025-05-27	12.5500	12.8600	12.4900	12.8550	+2.922%	423,590	+9.763%
2025-05-23	12.2000	12.5800	12.0800	12.4900	+1.793%	717,054	+12.970%
2025-05-22	12.4900	12.5300	12.2200	12.2700	-1.918%	395,311	+14.996%
2025-05-21	12.4800	12.5800	12.4700	12.5100	-0.160%	537,762	+12.790%
2025-05-20	12.4000	12.5750	12.4000	12.5300	-0.159%	258,361	+12.610%
2025-05-19	12.4900	12.5700	12.3800	12.5500	-0.159%	352,031	+12.430%
2025-05-16	12.5700	12.6700	12.5050	12.5700	-0.079%	324,028	+12.251%
2025-05-15	12.5100	12.6600	12.5100	12.5800	+0.560%	396,631	+12.162%
2025-05-14	12.5100	12.5600	12.4450	12.5100	-0.319%	466,113	+12.790%
2025-05-13	12.7500	12.7500	12.5500	12.5500	-0.555%	563,899	+12.430%
2025-05-12	12.7000	12.7000	12.4350	12.6200	+1.041%	612,991	+11.807%
2025-05-09	12.3500	12.6000	12.3150	12.4900	+1.257%	374,192	+12.970%
2025-05-08	12.5400	12.6700	12.2150	12.3350	-2.336%	519,371	+14.390%
2025-05-07	12.4200	12.6800	12.0200	12.6300	0.000%	723,576	+11.718%
2025-05-06	12.5500	12.7200	12.5500	12.6300	-0.786%	490,395	+11.718%
2025-05-05	12.7100	12.7900	12.6900	12.7300	-0.157%	279,557	+10.841%
2025-05-02	12.7100	12.8000	12.6650	12.7500	+1.271%	304,685	+10.667%
2025-05-01	12.5700	12.7450	12.4450	12.5900	+0.399%	325,154	+12.073%
2025-04-30	12.4700	12.5800	12.3800	12.5400	-0.239%	334,986	+12.520%
2025-04-29	12.4000	12.6000	12.3900	12.5700	+1.045%	743,232	+12.251%
2025-04-28	12.3900	12.4900	12.0900	12.4400	+0.404%	248,997	+13.424%
2025-04-25	12.3800	12.4900	12.2500	12.3900	-0.242%	257,421	+13.882%
2025-04-24	12.3000	12.4900	12.1900	12.4200	+0.976%	453,285	+13.607%
2025-04-23	12.4700	12.5400	12.3000	12.3000	+0.163%	331,852	+14.715%
2025-04-22	12.1300	12.3200	12.0300	12.2800	+2.419%	214,493	+14.902%
2025-04-21	12.2200	12.2700	11.9200	11.9900	-2.679%	531,286	+17.681%
2025-04-17	12.4000	12.5200	12.3000	12.3200	-0.404%	350,311	+14.529%
2025-04-16	12.4200	12.5500	12.2250	12.3700	-1.903%	526,988	+14.066%
2025-04-15	12.7600	12.8400	12.5800	12.6100	-1.407%	288,596	+11.895%
2025-04-14	12.6000	12.8400	12.6000	12.7900	+1.187%	381,938	+10.321%
2025-04-11	12.4200	12.6700	12.2800	12.6400	+1.363%	263,782	+11.630%
2025-04-10	12.3100	12.6750	12.2750	12.4700	-0.717%	586,405	+13.152%
2025-04-09	11.9700	12.7200	11.9200	12.5600	+3.716%	953,297	+12.341%
2025-04-08	12.7100	12.7300	12.0000	12.1100	-2.887%	818,220	+16.515%
2025-04-07	12.1100	12.7700	12.1100	12.4700	0.000%	566,038	+13.152%
2025-04-04	12.6000	12.7000	12.3050	12.4700	-3.258%	610,706	+13.152%
2025-04-03	12.7700	13.0100	12.7700	12.8900	-3.083%	460,605	+9.465%
2025-04-02	13.2000	13.4000	13.1200	13.3000	-0.075%	434,854	+6.090%
2025-04-01	13.1700	13.3800	13.1100	13.3100	+0.605%	277,241	+6.011%
2025-03-31	13.1500	13.3100	13.1000	13.2300	-0.151%	441,882	+6.652%
2025-03-28	13.3900	13.4250	13.1200	13.2500	-1.414%	344,274	+6.491%
2025-03-27	13.3000	13.4800	13.2000	13.4400	+0.750%	248,989	+4.985%
2025-03-26	13.3700	13.4500	13.1950	13.3400	-0.150%	252,592	+5.772%
2025-03-25	13.4200	13.5400	13.3350	13.3600	-0.447%	520,789	+5.614%
2025-03-24	13.4500	13.5500	13.3400	13.4200	+0.675%	272,653	+5.142%
2025-03-21	13.3100	13.3800	13.1700	13.3300	+0.150%	610,364	+5.851%
2025-03-20	13.2900	13.4700	13.2900	13.3100	-0.746%	146,525	+6.011%
2025-03-19	13.2300	13.4300	13.2300	13.4100	+1.131%	368,483	+5.220%
2025-03-18	12.9800	13.3000	12.9800	13.2600	+1.843%	306,393	+6.410%
2025-03-17	12.8300	13.0850	12.7900	13.0200	+1.009%	283,795	+8.372%
2025-03-14	12.7500	12.9950	12.7500	12.8900	+1.656%	278,462	+9.465%
2025-03-13	12.8000	12.9200	12.6100	12.6800	-1.015%	385,399	+11.278%
2025-03-12	12.8200	13.1400	12.7500	12.8100	+1.265%	680,354	+10.148%
2025-03-11	12.6600	12.8000	12.5000	12.6500	+0.079%	518,730	+11.542%
2025-03-10	12.7300	12.7550	12.4800	12.6400	-2.016%	534,267	+11.630%
2025-03-07	12.9100	13.0000	12.7925	12.9000	-0.232%	367,212	+9.380%
2025-03-06	13.2900	13.2900	12.9050	12.9300	-3.579%	500,533	+9.126%
2025-03-05	13.3100	13.4800	13.3100	13.4100	+0.374%	420,405	+5.220%
2025-03-04	13.6800	13.7100	13.3400	13.3600	-3.468%	498,885	+5.614%
2025-03-03	14.1000	14.1800	13.8150	13.8400	-1.983%	263,858	+1.951%
2025-02-28	13.9100	14.1400	13.8600	14.1200	+1.729%	382,046	-0.071%
2025-02-27	13.9100	13.9800	13.8100	13.8800	-0.144%	211,834	+1.657%
2025-02-26	13.9300	14.0600	13.8400	13.9000	-0.430%	243,970	+1.511%
2025-02-25	13.8800	14.1700	13.7500	13.9600	-0.993%	456,056	+1.074%
2025-02-24	14.2800	14.2950	14.0400	14.1000	-0.844%	501,345	+0.071%
2025-02-21	14.4200	14.4200	14.0809	14.2200	-0.906%	463,516	-0.774%
2025-02-20	14.3900	14.4800	14.1549	14.3500	-0.416%	536,260	-1.672%

.dark-mode .zk5bW4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zk5bW4{ color: #333333; background-color: white; border: 2px solid #333333; }GCMGGCM Grosvenor Inc. Class A Common Stockstock NASDAQ

GCMG
GCM Grosvenor Inc. Class A Common Stock
stock NASDAQ