Dark

GCMGW
GCM Grosvenor Inc. Warrant
stock NASDAQ

Inactive

Nov 18, 2025

0.0095USD+137.500%(+0.0055)66,606

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-18	0.002300	0.009500	0.002300	0.009500	+137.500%	66,606	0.000%
2025-11-17	0.005700	0.010000	0.002000	0.004000	-58.763%	271,892	+137.500%
2025-11-14	0.015500	0.023500	0.004100	0.009700	-35.333%	39,922	-2.062%
2025-11-13	0.060000	0.060000	0.006100	0.015000	-71.154%	51,333	-36.667%
2025-11-12	0.132100	0.140000	0.050000	0.052000	-59.311%	25,403	-81.731%
2025-11-11	0.210000	0.210000	0.126000	0.127800	-39.143%	7,626	-92.567%
2025-11-10	0.190000	0.210000	0.090100	0.210000	+5.528%	73,553	-95.476%
2025-11-07	0.151100	0.222700	0.130000	0.199000	-13.478%	33,048	-95.226%
2025-11-06	0.168300	0.230000	0.140000	0.230000	+43.750%	41,620	-95.870%
2025-11-05	0.100000	0.240000	0.100000	0.160000	+99.750%	166,352	-94.063%
2025-11-04	0.100000	0.100000	0.080100	0.080100	-11.000%	27,700	-88.140%
2025-11-03	0.140000	0.140000	0.090000	0.090000	-40.000%	6,268	-89.444%
2025-10-30	0.170000	0.170000	0.120100	0.150000	-12.383%	135,361	-93.667%
2025-10-29	0.171200	0.171200	0.171200	0.171200	-20.851%	200	-94.451%
2025-10-28	0.216300	0.216300	0.216300	0.216300	-9.875%	1,000	-95.608%
2025-10-27	0.230000	0.277000	0.230000	0.240000	-12.377%	20,553	-96.042%
2025-10-24	0.230000	0.305900	0.230000	0.273900	+5.346%	11,069	-96.532%
2025-10-23	0.260000	0.260000	0.260000	0.260000	-13.333%	200	-96.346%
2025-10-22	0.260100	0.300000	0.260000	0.300000	+36.364%	3,090	-96.833%
2025-10-21	0.199400	0.299900	0.199400	0.220000	+29.412%	22,240	-95.682%
2025-10-20	0.170000	0.200000	0.170000	0.170000	+6.250%	22,388	-94.412%
2025-10-17	0.170000	0.170000	0.150000	0.160000	-1.840%	32,483	-94.063%
2025-10-16	0.201100	0.201100	0.163000	0.163000	-32.083%	5,067	-94.172%
2025-10-15	0.240000	0.280000	0.220000	0.240000	+26.316%	3,732	-96.042%
2025-10-14	0.200000	0.250000	0.132100	0.190000	-1.247%	46,364	-95.000%
2025-10-13	0.180000	0.207400	0.180000	0.192400	-14.176%	4,256	-95.062%
2025-10-10	0.120000	0.224950	0.120000	0.224179	+12.090%	900	-95.762%
2025-10-09	0.201100	0.279200	0.200000	0.200000	-26.740%	5,725	-95.250%
2025-10-08	0.300000	0.301100	0.261800	0.273000	-35.031%	11,405	-96.520%
2025-10-07	0.430000	0.430000	0.420200	0.420200	-19.192%	1,544	-97.739%
2025-10-06	0.470000	0.559500	0.470000	0.520000	+1.961%	9,071	-98.173%
2025-10-03	0.459900	0.630000	0.459900	0.510000	+15.909%	504,003	-98.137%
2025-10-02	0.460000	0.460000	0.400000	0.440000	+15.789%	100,300	-97.841%
2025-10-01	0.510000	0.548800	0.370000	0.380000	-28.518%	5,637	-97.500%
2025-09-30	0.551000	0.590000	0.530000	0.531600	-29.129%	1,823	-98.213%
2025-09-29	0.750100	0.750100	0.750100	0.750100	-16.656%	133	-98.734%
2025-09-25	0.980000	1.050000	0.900000	0.900000	-10.000%	95,168	-98.944%
2025-09-24	1.330000	1.330000	1.000000	1.000000	-26.471%	1,117	-99.050%
2025-09-23	1.430000	1.520000	1.351000	1.360000	0.000%	7,060	-99.301%
2025-09-22	1.410000	1.460000	1.325000	1.360000	-11.111%	14,169	-99.301%
2025-09-19	1.610000	1.658300	1.500000	1.530000	-6.135%	11,772	-99.379%
2025-09-18	1.450000	1.728900	1.440000	1.630000	+18.978%	41,749	-99.417%
2025-09-17	1.520000	1.570000	1.300000	1.370000	-5.517%	318,275	-99.307%
2025-09-16	1.460000	1.460000	1.450000	1.450000	-0.685%	2,477	-99.345%
2025-09-15	1.380000	1.470000	1.370000	1.460000	+8.148%	5,527	-99.349%
2025-09-12	1.260000	1.360000	1.240000	1.350000	-2.174%	5,103	-99.296%
2025-09-11	1.350000	1.470000	1.350000	1.380000	-0.719%	60,401	-99.312%
2025-09-10	1.380000	1.390000	1.380000	1.390000	+9.449%	1,225	-99.317%
2025-09-09	1.350000	1.360000	1.270000	1.270000	+6.723%	9,206	-99.252%
2025-09-05	1.040000	1.190000	1.040000	1.190000	-9.160%	2,289	-99.202%
2025-09-04	1.220000	1.320000	1.180000	1.310000	+2.344%	50,921	-99.275%
2025-09-02	1.340000	1.340000	1.192300	1.280000	-11.724%	89,897	-99.258%
2025-08-29	1.440000	1.500000	1.390000	1.450000	-5.229%	16,320	-99.345%
2025-08-28	1.540000	1.540000	1.520000	1.530000	+1.325%	5,422	-99.379%
2025-08-27	1.421800	1.530000	1.400000	1.510000	+3.425%	24,107	-99.371%
2025-08-26	1.480000	1.480000	1.450000	1.460000	+0.690%	35,400	-99.349%
2025-08-25	1.550000	1.560000	1.450000	1.450000	-8.805%	8,152	-99.345%
2025-08-22	1.440000	1.680000	1.440000	1.590000	+13.571%	8,374	-99.403%
2025-08-21	1.370000	1.410000	1.370000	1.400000	+0.719%	9,675	-99.321%
2025-08-20	1.260000	1.400000	1.260000	1.390000	+1.460%	3,252	-99.317%
2025-08-19	1.400000	1.490000	1.330000	1.370000	-2.143%	16,623	-99.307%
2025-08-18	1.480000	1.480000	1.400000	1.400000	0.000%	921	-99.321%
2025-08-15	1.390000	1.400000	1.390000	1.400000	-6.667%	5,542	-99.321%
2025-08-14	1.500000	1.540000	1.500000	1.500000	-3.226%	5,905	-99.367%
2025-08-13	1.490000	1.550000	1.490000	1.550000	+3.333%	1,710	-99.387%
2025-08-12	1.490000	1.600000	1.450000	1.500000	+7.143%	12,227	-99.367%
2025-08-11	1.180000	1.470000	1.180000	1.400000	+26.126%	73,516	-99.321%
2025-08-08	1.010000	1.310000	1.010000	1.110000	+60.870%	30,282	-99.144%
2025-08-07	0.740000	0.825000	0.650000	0.690000	0.000%	11,419	-98.623%
2025-08-06	0.740000	0.740000	0.680000	0.690000	-7.383%	11,495	-98.623%
2025-08-05	0.747500	0.780000	0.660101	0.745000	+3.472%	5,272	-98.725%
2025-08-04	0.695000	0.799900	0.660000	0.720000	+7.463%	17,256	-98.681%
2025-08-01	0.594999	0.670000	0.551200	0.670000	+4.688%	7,831	-98.582%
2025-07-31	0.600000	0.760000	0.600000	0.640000	-14.678%	901	-98.516%
2025-07-30	0.790000	0.845000	0.750000	0.750100	-17.571%	13,000	-98.734%
2025-07-25	0.937300	0.978400	0.896400	0.910000	+1.111%	20,259	-98.956%
2025-07-24	0.820000	0.903500	0.800101	0.900000	+8.434%	18,748	-98.944%
2025-07-23	0.850000	0.850100	0.830000	0.830000	-1.238%	22,591	-98.855%
2025-07-22	0.859140	0.869000	0.790000	0.840400	+15.503%	22,917	-98.870%
2025-07-21	0.759300	0.759300	0.670000	0.727600	-14.400%	16,900	-98.694%
2025-07-17	0.765000	0.908000	0.765000	0.850000	+11.140%	113,013	-98.882%
2025-07-16	0.686300	0.780000	0.620000	0.764800	+4.753%	38,965	-98.758%
2025-07-15	0.660000	0.790000	0.630000	0.730100	+10.621%	89,561	-98.699%
2025-07-14	0.700000	0.749600	0.645100	0.660000	-13.725%	8,450	-98.561%
2025-07-11	0.775000	0.830000	0.730000	0.765000	+0.658%	3,287	-98.758%
2025-07-10	0.700000	0.850000	0.692701	0.760000	+8.587%	9,738	-98.750%
2025-07-09	0.680000	0.700000	0.680000	0.699900	+8.377%	2,400	-98.643%
2025-07-08	0.610001	0.645800	0.610001	0.645800	+7.633%	402	-98.529%
2025-07-07	0.660000	0.660000	0.595000	0.600000	-7.692%	7,037	-98.417%
2025-07-03	0.637500	0.650000	0.637500	0.650000	+8.333%	400	-98.538%
2025-07-02	0.560000	0.600000	0.545401	0.600000	-10.448%	3,300	-98.417%
2025-07-01	0.642400	0.670000	0.629950	0.670000	+4.688%	3,744	-98.582%
2025-06-30	0.550800	0.699800	0.510000	0.640000	+5.785%	35,207	-98.516%
2025-06-27	0.605000	0.605000	0.605000	0.605000	-2.419%	305	-98.430%
2025-06-26	0.649900	0.779000	0.620000	0.620000	-3.125%	2,454	-98.468%
2025-06-25	0.580000	0.640000	0.580000	0.640000	+6.667%	2,658	-98.516%
2025-06-24	0.740000	0.740000	0.600000	0.600000	-0.017%	5,841	-98.417%
2025-06-23	0.620000	0.640000	0.600100	0.600100	-3.210%	635	-98.417%
2025-06-20	0.710000	0.750000	0.600000	0.620000	-10.145%	12,631	-98.468%
2025-06-18	0.705800	0.830000	0.619600	0.690000	-10.390%	15,346	-98.623%
2025-06-17	0.840100	0.850000	0.620000	0.770000	-3.750%	3,638	-98.766%
2025-06-16	0.944000	0.944000	0.800000	0.800000	-12.088%	2,138	-98.813%
2025-06-13	1.130000	1.130000	0.890000	0.910001	-18.018%	5,642	-98.956%
2025-06-12	1.060000	1.170000	1.060000	1.110000	0.000%	16,061	-99.144%
2025-06-11	1.200000	1.200000	1.110000	1.110000	-13.953%	8,904	-99.144%
2025-06-09	1.160000	1.362500	1.110000	1.290000	+13.158%	5,745	-99.264%
2025-06-06	1.180000	1.180000	1.140000	1.140000	-5.000%	1,500	-99.167%
2025-06-05	1.140000	1.200000	1.130000	1.200000	0.000%	4,843	-99.208%
2025-06-04	1.180000	1.200000	1.180000	1.200000	-1.639%	995	-99.208%
2025-06-03	1.120000	1.255000	1.010000	1.220000	-4.688%	22,976	-99.221%
2025-05-30	1.280000	1.280000	1.280000	1.280000	-9.859%	1,014	-99.258%
2025-05-29	1.430000	1.430000	1.420000	1.420000	-2.177%	336	-99.331%
2025-05-27	1.210000	1.500000	1.210000	1.451600	+19.967%	3,187	-99.346%
2025-05-23	1.160000	1.285000	1.087500	1.210000	+16.346%	61,580	-99.215%
2025-05-22	1.220000	1.230000	1.030000	1.040000	-14.050%	19,213	-99.087%
2025-05-21	1.270000	1.270000	1.210000	1.210000	-9.023%	122,077	-99.215%
2025-05-20	1.320000	1.330000	1.320000	1.330000	+0.758%	853	-99.286%
2025-05-19	1.310000	1.370000	1.310000	1.320000	+1.538%	28,419	-99.280%
2025-05-14	1.400000	1.400000	1.270000	1.300000	-5.797%	3,039	-99.269%
2025-05-13	1.361400	1.390000	1.350000	1.380000	+4.545%	106,460	-99.312%
2025-05-12	1.320000	1.320000	1.320000	1.320000	0.000%	201,197	-99.280%
2025-05-09	1.230000	1.397500	1.210000	1.320000	+10.000%	49,746	-99.280%
2025-05-08	1.160000	1.240000	1.000000	1.200000	-13.043%	22,300	-99.208%
2025-05-07	1.000000	1.380000	1.000000	1.380000	-4.167%	7,804	-99.312%
2025-05-06	1.370000	1.440000	1.370000	1.440000	-4.000%	213,978	-99.340%
2025-05-05	1.490000	1.590000	1.470000	1.500000	+3.448%	1,913	-99.367%
2025-05-01	1.370000	1.450000	1.350000	1.450000	+23.932%	11,621	-99.345%
2025-04-30	1.240000	1.250000	1.170000	1.170000	-11.364%	1,933	-99.188%
2025-04-29	1.125000	1.360000	1.125000	1.320000	+10.924%	581,528	-99.280%
2025-04-28	1.197500	1.197500	1.190000	1.190000	+4.386%	1,378	-99.202%
2025-04-24	1.100100	1.150000	1.100100	1.140000	0.000%	8,225	-99.167%
2025-04-23	1.200000	1.210000	1.120000	1.140000	+2.242%	12,975	-99.167%
2025-04-22	1.115000	1.115000	1.115000	1.115000	+16.754%	251	-99.148%
2025-04-21	1.170000	1.170000	0.840000	0.955000	-16.228%	4,374	-99.005%
2025-04-17	1.200000	1.470000	1.100000	1.140000	-10.938%	34,484	-99.167%
2025-04-16	1.180000	1.280000	0.970100	1.280000	+5.785%	4,950	-99.258%
2025-04-15	1.340000	1.350000	1.200000	1.210000	-13.571%	3,737	-99.215%
2025-04-14	1.380000	1.400000	1.340000	1.400000	+8.527%	1,301	-99.321%
2025-04-11	1.190000	1.290000	1.190000	1.290000	+7.500%	1,300	-99.264%
2025-04-10	1.200000	1.200000	1.200000	1.200000	+1.695%	7,800	-99.208%
2025-04-09	0.850000	1.290000	0.850000	1.180000	+29.670%	15,014	-99.195%
2025-04-08	1.210000	1.210000	0.910000	0.910000	-19.469%	5,310	-98.956%
2025-04-07	1.040000	1.465000	0.919000	1.130000	-5.042%	21,002	-99.159%
2025-04-04	1.280000	1.280000	1.080000	1.190000	-26.543%	22,011	-99.202%
2025-04-03	1.530000	1.620000	1.480000	1.620000	-12.903%	39,922	-99.414%
2025-04-02	1.900000	1.900000	1.830000	1.860000	+0.541%	33,652	-99.489%
2025-04-01	1.890000	1.935000	1.830000	1.850000	+6.322%	18,525	-99.486%
2025-03-31	1.740000	1.820000	1.700000	1.740000	-13.000%	14,166	-99.454%
2025-03-28	2.030000	2.030000	2.000000	2.000000	-6.542%	1,505	-99.525%
2025-03-27	2.050000	2.140000	1.880000	2.140000	+7.000%	38,633	-99.556%
2025-03-26	2.100000	2.100000	2.000000	2.000000	-4.762%	805	-99.525%
2025-03-25	2.100000	2.100000	2.100000	2.100000	+7.143%	801	-99.548%
2025-03-24	1.850000	2.270000	1.020000	1.960000	+5.376%	13,861	-99.515%
2025-03-21	1.860000	1.860000	1.860000	1.860000	-4.615%	249	-99.489%
2025-03-20	2.000000	2.000000	1.900000	1.950000	-0.510%	5,118	-99.513%
2025-03-19	1.870000	1.990000	1.870000	1.960000	+9.497%	4,572	-99.515%
2025-03-18	1.790000	1.860000	1.770000	1.790000	+9.816%	8,494	-99.469%
2025-03-14	1.630000	1.640000	1.630000	1.630000	+29.365%	487	-99.417%
2025-03-13	1.330000	1.360000	1.260000	1.260000	-23.636%	1,482	-99.246%
2025-03-12	1.500000	1.800000	1.500000	1.650000	+13.793%	8,031	-99.424%
2025-03-11	1.450000	1.450000	1.360000	1.450000	+1.754%	6,920	-99.345%
2025-03-10	1.250000	1.455000	1.230000	1.425000	-9.810%	27,802	-99.333%
2025-03-07	1.610000	1.672400	1.580000	1.580000	-12.222%	4,378	-99.399%
2025-03-06	1.800000	1.900000	1.800000	1.800000	-7.692%	1,579	-99.472%
2025-03-04	2.190000	2.350000	1.950000	1.950000	-23.828%	96,891	-99.513%
2025-03-03	2.580000	2.580000	2.540000	2.560000	-0.775%	4,213	-99.629%
2025-02-28	2.360000	2.680000	2.280000	2.580000	+11.635%	24,564	-99.632%
2025-02-27	2.420000	2.420000	2.310000	2.311100	-0.811%	5,710	-99.589%
2025-02-26	2.420000	2.540000	2.330000	2.330000	-3.719%	2,363	-99.592%
2025-02-25	2.600000	2.600000	2.360000	2.420000	-10.701%	15,017	-99.607%
2025-02-24	2.540000	2.730000	2.540000	2.710000	-0.368%	9,067	-99.649%
2025-02-21	2.820000	2.820000	2.720000	2.720000	-4.225%	2,344	-99.651%
2025-02-20	2.950000	2.950000	2.740000	2.840000	-0.351%	73,937	-99.665%
2025-02-19	2.620000	2.850000	2.580000	2.850000	+10.039%	28,629	-99.667%
2025-02-18	2.400000	2.650000	2.400000	2.590000	+7.025%	100,473	-99.633%
2025-02-14	2.310000	2.510000	2.280000	2.420000	+8.036%	113,352	-99.607%
2025-02-13	2.330000	2.350000	2.240000	2.240000	+0.901%	26,798	-99.576%
2025-02-12	2.110000	2.220000	2.100000	2.220000	-3.057%	29,091	-99.572%
2025-02-11	2.430000	2.470000	2.030000	2.290000	-13.585%	33,120	-99.585%
2025-02-10	2.520000	2.660000	2.365000	2.650000	+21.005%	75,677	-99.642%
2025-02-06	2.210000	2.250000	2.160000	2.190000	-0.680%	28,316	-99.566%
2025-02-05	2.150000	2.210000	2.130000	2.205000	+5.000%	4,901	-99.569%
2025-02-04	2.150000	2.180000	2.100000	2.100000	+3.960%	22,424	-99.548%
2025-01-31	2.020000	2.150000	1.930000	2.020000	0.000%	72,314	-99.530%
2025-01-30	2.000000	2.190000	2.000000	2.020000	-4.717%	26,319	-99.530%
2025-01-29	2.120000	2.120000	2.120000	2.120000	+0.952%	143	-99.552%
2025-01-28	2.005000	2.100000	1.995000	2.100000	+4.478%	94,251	-99.548%
2025-01-27	1.930000	2.010000	1.920000	2.010000	-2.427%	3,408	-99.527%
2025-01-24	2.100000	2.100000	2.060000	2.060000	+3.000%	2,952	-99.539%
2025-01-23	2.000000	2.060000	1.970000	2.000000	0.000%	322,645	-99.525%
2025-01-22	1.940000	2.000000	1.860000	2.000000	+9.890%	8,675	-99.525%
2025-01-21	1.750000	1.979900	1.620000	1.820000	+15.190%	383,938	-99.478%
2025-01-17	1.640000	1.650000	1.580000	1.580000	+0.592%	2,039	-99.399%
2025-01-16	1.610000	1.610000	1.540000	1.570700	-4.220%	86,728	-99.395%
2025-01-15	1.580000	1.640000	1.570000	1.639900	+8.603%	2,056	-99.421%
2025-01-14	1.480000	1.660000	1.480000	1.510000	+5.594%	22,881	-99.371%
2025-01-13	1.380000	1.480000	1.330000	1.430000	+0.704%	32,710	-99.336%
2025-01-10	1.400000	1.420000	1.400000	1.420000	-5.333%	1,424	-99.331%
2025-01-08	1.410000	1.525000	1.400000	1.500000	+3.448%	46,892	-99.367%
2025-01-07	1.300000	1.470000	1.300000	1.450000	+5.072%	28,702	-99.345%
2025-01-06	1.420000	1.440000	1.280000	1.380000	-1.429%	32,422	-99.312%
2025-01-03	1.140000	1.410000	1.090000	1.400000	+16.667%	202,952	-99.321%
2025-01-02	1.230100	1.320000	1.180000	1.200000	-4.762%	20,201	-99.208%
2024-12-31	1.320000	1.370000	1.250000	1.260000	0.000%	111,055	-99.246%
2024-12-30	1.090000	1.290000	1.090000	1.260000	+5.882%	101,086	-99.246%
2024-12-27	1.260000	1.260000	1.070000	1.190000	-7.031%	21,692	-99.202%
2024-12-26	1.250000	1.280000	1.230000	1.280000	+0.787%	5,765	-99.258%
2024-12-24	1.150000	1.280000	1.150000	1.270000	+12.389%	99,111	-99.252%
2024-12-23	1.080000	1.160000	1.055000	1.130000	+22.826%	23,761	-99.159%
2024-12-20	0.910000	0.960000	0.900000	0.920000	-8.000%	4,207	-98.967%
2024-12-19	0.923400	1.000000	0.910000	1.000000	+8.696%	6,301	-99.050%
2024-12-18	1.150000	1.150000	0.906400	0.920000	-24.590%	19,649	-98.967%
2024-12-17	1.250000	1.250000	1.220000	1.220000	-2.400%	725	-99.221%
2024-12-16	1.300000	1.316500	1.250000	1.250000	-0.794%	1,178	-99.240%
2024-12-13	1.251400	1.300000	1.251400	1.260000	+5.000%	3,581	-99.246%
2024-12-12	1.310700	1.325000	1.180000	1.200000	-3.226%	9,112	-99.208%
2024-12-11	1.140000	1.310000	1.140000	1.240000	+4.333%	36,051	-99.234%
2024-12-10	1.218000	1.220000	1.188500	1.188500	+3.348%	2,100	-99.201%
2024-12-09	1.235000	1.235000	1.150000	1.150000	-8.490%	3,701	-99.174%
2024-12-06	1.310000	1.310000	1.180000	1.256700	-4.069%	12,098	-99.244%
2024-12-05	1.300000	1.379900	1.270000	1.310000	+5.645%	211,282	-99.275%
2024-12-04	1.260000	1.270000	1.160000	1.240000	-0.800%	75,601	-99.234%
2024-12-03	1.140000	1.360000	1.140000	1.250000	+9.649%	40,329	-99.240%
2024-12-02	1.158000	1.265000	1.100000	1.140000	-18.571%	392,116	-99.167%
2024-11-29	1.260000	1.400000	1.210000	1.400000	+11.111%	1,407	-99.321%
2024-11-27	1.310000	1.320000	1.260000	1.260000	-2.326%	82,408	-99.246%
2024-11-26	1.290000	1.370000	1.130100	1.290000	+6.612%	682,316	-99.264%
2024-11-25	1.250000	1.250000	1.180000	1.210000	+1.681%	79,480	-99.215%
2024-11-22	1.180000	1.230000	1.140000	1.190000	+8.182%	96,601	-99.202%
2024-11-21	1.220000	1.400000	1.100000	1.100000	-6.780%	967,454	-99.136%
2024-11-20	1.070000	1.300000	1.070000	1.180000	+9.259%	152,843	-99.195%
2024-11-19	1.000000	1.080000	1.000000	1.080000	+10.204%	1,302	-99.120%
2024-11-18	0.950000	1.000000	0.900000	0.980000	+2.618%	60,402	-99.031%
2024-11-15	0.900000	0.986200	0.890000	0.955000	+11.344%	112,936	-99.005%
2024-11-14	0.855500	0.924600	0.840000	0.857700	-0.267%	43,582	-98.892%
2024-11-13	0.990000	0.990000	0.839200	0.860000	-14.000%	11,247	-98.895%
2024-11-12	0.400000	1.000000	0.400000	1.000000	+12.360%	57,942	-99.050%
2024-11-11	0.870000	1.090000	0.799000	0.890000	-25.833%	81,666	-98.933%
2024-11-08	1.220000	1.220000	1.200000	1.200000	+0.840%	3,205	-99.208%
2024-11-07	1.200000	1.300000	1.130000	1.190000	-0.833%	45,700	-99.202%
2024-11-06	1.050000	1.230000	1.050000	1.200000	+14.286%	61,790	-99.208%
2024-11-05	1.050000	1.050000	1.050000	1.050000	+10.526%	110	-99.095%
2024-11-04	0.870100	1.000000	0.870100	0.950000	0.000%	61,402	-99.000%
2024-10-31	1.000000	1.000000	0.950000	0.950000	-2.062%	2,201	-99.000%
2024-10-30	0.970000	0.980000	0.970000	0.970000	-3.000%	2,559	-99.021%
2024-10-29	1.000000	1.000000	1.000000	1.000000	0.000%	200	-99.050%
2024-10-28	0.950000	1.050000	0.950000	1.000000	0.000%	7,185	-99.050%
2024-10-25	1.000000	1.000000	1.000000	1.000000	-1.961%	100	-99.050%
2024-10-24	0.950000	1.030000	0.950000	1.020000	+4.092%	15,814	-99.069%
2024-10-22	0.950000	0.980000	0.910000	0.979900	+8.878%	6,426	-99.031%
2024-10-21	0.860000	0.987500	0.860000	0.900000	+4.651%	15,801	-98.944%
2024-10-18	0.940000	0.950000	0.860000	0.860000	+1.176%	23,986	-98.895%
2024-10-17	0.900000	0.950000	0.830000	0.850000	-13.265%	116,415	-98.882%
2024-10-16	0.880000	1.030000	0.880000	0.980000	+15.294%	8,923	-99.031%
2024-10-15	0.830000	0.900000	0.780000	0.850000	-3.409%	14,206	-98.882%
2024-10-11	0.899900	0.899900	0.880000	0.880000	-2.222%	1,170	-98.920%
2024-10-09	0.910800	0.910800	0.900000	0.900000	-2.174%	2,373	-98.944%
2024-10-08	0.920000	0.920000	0.920000	0.920000	-3.158%	201	-98.967%
2024-10-07	0.950000	0.950000	0.950000	0.950000	-2.062%	129	-99.000%
2024-10-04	0.970000	0.970000	0.970000	0.970000	+4.301%	101	-99.021%
2024-10-03	0.930000	0.930000	0.930000	0.930000	-7.000%	100	-98.978%
2024-10-02	0.900000	1.000000	0.900000	1.000000	+13.636%	2,789	-99.050%
2024-09-30	0.990000	0.999900	0.873400	0.880000	-11.093%	5,120	-98.920%
2024-09-27	0.950000	1.050000	0.950000	0.989800	+11.213%	6,142	-99.040%
2024-09-26	0.950000	0.960000	0.890000	0.890000	-5.319%	4,095	-98.933%
2024-09-25	1.005000	1.050000	0.940000	0.940000	-7.843%	3,673	-98.989%
2024-09-24	0.990000	1.070000	0.990000	1.020000	+2.000%	25,704	-99.069%
2024-09-23	0.950000	1.000000	0.940000	1.000000	+7.527%	11,110	-99.050%
2024-09-19	0.950000	0.960000	0.930000	0.930000	+1.087%	41,018	-98.978%
2024-09-18	0.940000	0.965000	0.840000	0.920000	-3.148%	27,898	-98.967%
2024-09-17	0.857800	0.950000	0.857800	0.949900	+14.805%	39,916	-99.000%
2024-09-16	0.779400	0.860000	0.779400	0.827400	+17.863%	11,275	-98.852%
2024-09-13	0.700000	0.780000	0.660000	0.702000	-2.500%	66,934	-98.647%
2024-09-12	0.696400	0.750000	0.680000	0.720000	+9.091%	45,696	-98.681%
2024-09-11	0.660000	0.730000	0.640000	0.660000	-4.195%	14,745	-98.561%
2024-09-10	0.657000	0.700000	0.630000	0.688900	+3.438%	13,431	-98.621%
2024-09-09	0.691200	0.691200	0.666000	0.666000	-0.225%	5,000	-98.574%
2024-09-06	0.680000	0.690000	0.667500	0.667500	-3.261%	44,305	-98.577%
2024-09-05	0.690000	0.880000	0.690000	0.690000	-10.390%	39,402	-98.623%
2024-09-03	0.770000	0.770000	0.770000	0.770000	-9.412%	1,002	-98.766%
2024-08-30	0.850000	0.880000	0.771000	0.850000	-5.556%	3,555	-98.882%
2024-08-29	0.780000	0.900000	0.780000	0.900000	+1.124%	8,488	-98.944%
2024-08-23	0.780201	0.890000	0.780201	0.890000	-1.111%	3,771	-98.933%
2024-08-19	0.777700	0.900000	0.770100	0.900000	+2.273%	901	-98.944%
2024-08-15	0.870000	0.880000	0.870000	0.880000	+6.024%	1,001	-98.920%
2024-08-13	0.730000	0.830000	0.730000	0.830000	+3.750%	11,896	-98.855%
2024-08-07	0.850000	0.850000	0.800000	0.800000	+9.141%	1,502	-98.813%
2024-08-06	0.640000	0.733000	0.630000	0.733000	+10.893%	3,400	-98.704%
2024-08-05	0.745000	0.764000	0.661000	0.661000	-20.169%	6,028	-98.563%
2024-08-02	0.880000	0.920000	0.810000	0.828000	-12.842%	29,999	-98.853%
2024-07-31	0.930000	0.960000	0.930000	0.950000	+2.151%	29,929	-99.000%
2024-07-30	0.930000	0.960000	0.920100	0.930000	+0.011%	17,105	-98.978%
2024-07-29	0.915051	0.930000	0.915051	0.929900	+3.322%	5,820	-98.978%
2024-07-26	0.900000	0.900000	0.900000	0.900000	+2.261%	4,201	-98.944%
2024-07-25	0.810000	0.931000	0.810000	0.880100	+12.015%	62,443	-98.921%
2024-07-24	0.880000	0.880000	0.740900	0.785700	-1.788%	13,120	-98.791%
2024-07-23	0.760000	0.870000	0.760000	0.800000	+3.896%	26,470	-98.813%
2024-07-22	0.770000	0.770000	0.770000	0.770000	-3.750%	212	-98.766%
2024-07-19	0.800000	0.800000	0.800000	0.800000	+1.527%	2,550	-98.813%
2024-07-18	0.760000	0.787965	0.760000	0.787965	-6.183%	600	-98.794%
2024-07-17	0.720100	0.839900	0.720000	0.839900	+7.693%	1,101	-98.869%
2024-07-16	0.693000	0.779900	0.662600	0.779900	+18.167%	50,532	-98.782%
2024-07-15	0.650000	0.689899	0.650000	0.660000	+9.982%	37,883	-98.561%
2024-07-12	0.630000	0.630000	0.600100	0.600100	+0.017%	6,410	-98.417%
2024-07-11	0.593900	0.650000	0.570100	0.600000	+4.348%	209,290	-98.417%
2024-07-10	0.570000	0.575000	0.570000	0.575000	+4.526%	397	-98.348%
2024-07-08	0.510000	0.554478	0.490000	0.550100	+10.263%	70,588	-98.273%
2024-07-03	0.530000	0.530000	0.498900	0.498900	+1.796%	353	-98.096%
2024-06-28	0.508000	0.511500	0.431100	0.490100	+8.646%	57,159	-98.062%
2024-06-27	0.500000	0.537300	0.451100	0.451100	+3.701%	10,745	-97.894%
2024-06-25	0.435000	0.435000	0.435000	0.435000	+0.905%	101	-97.816%
2024-06-24	0.450000	0.450000	0.431064	0.431100	-17.096%	6,591	-97.796%
2024-06-21	0.421117	0.520000	0.421117	0.520000	+9.474%	9,142	-98.173%
2024-06-17	0.400600	0.475000	0.400600	0.475000	+6.742%	5,119	-98.000%
2024-06-14	0.478000	0.482500	0.427000	0.445000	-7.059%	25,113	-97.865%
2024-06-13	0.530100	0.533600	0.476400	0.478800	-2.821%	16,799	-98.016%
2024-06-11	0.504655	0.510000	0.457500	0.492700	-16.136%	105,803	-98.072%
2024-06-10	0.454600	0.587500	0.450300	0.587500	-1.674%	4,679	-98.383%
2024-06-07	0.503300	0.642800	0.503300	0.597500	+1.668%	19,311	-98.410%
2024-06-06	0.587700	0.587700	0.587700	0.587700	-2.050%	100	-98.384%
2024-06-05	0.553900	0.600000	0.553900	0.600000	+5.690%	27,000	-98.417%
2024-06-03	0.509500	0.570800	0.509500	0.567700	-2.121%	2,966	-98.327%
2024-05-31	0.605000	0.605000	0.550000	0.580000	+1.754%	3,000	-98.362%
2024-05-30	0.550000	0.587500	0.481100	0.570000	+0.885%	2,722	-98.333%
2024-05-29	0.500101	0.590000	0.500101	0.565000	+1.345%	127,109	-98.319%
2024-05-24	0.571800	0.571800	0.557500	0.557500	+8.252%	550	-98.296%
2024-05-23	0.470100	0.522500	0.470000	0.515000	-2.830%	18,400	-98.155%
2024-05-22	0.540000	0.540000	0.470100	0.530000	+2.913%	21,105	-98.208%
2024-05-20	0.515000	0.515000	0.515000	0.515000	-2.370%	300	-98.155%
2024-05-16	0.527400	0.532500	0.527400	0.527500	+1.462%	3,100	-98.199%
2024-05-15	0.440300	0.519900	0.440000	0.519900	+18.159%	28,650	-98.173%
2024-05-14	0.450000	0.512400	0.435000	0.440000	+3.311%	51,593	-97.841%
2024-05-13	0.410201	0.435000	0.400000	0.425900	-2.092%	20,697	-97.769%
2024-05-10	0.482500	0.494899	0.410100	0.435000	-13.000%	31,175	-97.816%
2024-05-09	0.500000	0.520000	0.500000	0.500000	-5.660%	32,784	-98.100%
2024-05-08	0.470100	0.590000	0.470100	0.530000	+20.427%	125,869	-98.208%
2024-05-07	0.414700	0.517300	0.414700	0.440100	+7.315%	301,813	-97.841%
2024-05-06	0.445500	0.450000	0.410100	0.410100	-2.357%	19,904	-97.683%
2024-05-03	0.440000	0.442200	0.415100	0.420000	-4.000%	6,064	-97.738%
2024-05-02	0.440000	0.440000	0.437501	0.437501	+4.167%	515	-97.829%
2024-05-01	0.435000	0.440000	0.410100	0.420000	-0.024%	6,898	-97.738%
2024-04-30	0.412500	0.459900	0.412500	0.420100	+1.842%	20,835	-97.739%
2024-04-29	0.420000	0.420000	0.412500	0.412500	+0.610%	2,130	-97.697%
2024-04-26	0.410000	0.410000	0.380000	0.410000	+1.235%	2,154	-97.683%
2024-04-25	0.410000	0.410000	0.405000	0.405000	-1.220%	2,314	-97.654%
2024-04-24	0.410000	0.410000	0.410000	0.410000	+1.210%	436	-97.683%
2024-04-23	0.410000	0.410000	0.405100	0.405100	-1.171%	1,195	-97.655%
2024-04-22	0.410100	0.420000	0.400000	0.409899	-0.268%	4,819	-97.682%
2024-04-19	0.420000	0.420000	0.410100	0.411000	+5.385%	3,429	-97.689%
2024-04-18	0.420000	0.420000	0.386100	0.390000	+1.270%	9,450	-97.564%
2024-04-17	0.385100	0.385110	0.385100	0.385110	+4.056%	7,500	-97.533%
2024-04-16	0.405000	0.408375	0.370100	0.370100	-8.617%	1,167	-97.433%
2024-04-15	0.420101	0.420685	0.400100	0.405000	-3.594%	7,294	-97.654%
2024-04-12	0.435000	0.435000	0.420000	0.420100	+2.789%	2,500	-97.739%
2024-04-11	0.415000	0.415000	0.400000	0.408700	-4.953%	4,697	-97.676%
2024-04-09	0.430000	0.430100	0.400100	0.430000	-1.692%	6,931	-97.791%
2024-04-08	0.435000	0.437400	0.420000	0.437400	+5.398%	1,669	-97.828%
2024-04-05	0.429900	0.429900	0.415000	0.415000	-2.307%	2,028	-97.711%
2024-04-04	0.439900	0.439900	0.420000	0.424800	+6.200%	1,141	-97.764%
2024-04-03	0.450000	0.450000	0.400000	0.400000	-3.007%	3,056	-97.625%
2024-04-02	0.404000	0.412400	0.400000	0.412400	-9.838%	802	-97.696%
2024-04-01	0.420100	0.457400	0.400000	0.457400	-4.708%	7,076	-97.923%
2024-03-28	0.360000	0.489000	0.360000	0.480000	+45.455%	48,729	-98.021%
2024-03-27	0.349950	0.349950	0.330000	0.330000	+3.125%	3,062	-97.121%
2024-03-26	0.300000	0.320000	0.290000	0.320000	+0.063%	639,103	-97.031%
2024-03-25	0.316700	0.319900	0.270000	0.319800	+6.316%	263,845	-97.029%
2024-03-22	0.287600	0.300800	0.272500	0.300800	+13.509%	20,707	-96.842%
2024-03-21	0.300000	0.300000	0.250000	0.265000	-2.788%	950,266	-96.415%
2024-03-20	0.295100	0.295100	0.250000	0.272600	-11.465%	10,944	-96.515%
2024-03-19	0.316800	0.320000	0.290100	0.307900	-0.694%	7,504	-96.915%

.dark-mode .c6nYs1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c6nYs1{ color: #333333; background-color: white; border: 2px solid #333333; }GCMGWGCM Grosvenor Inc. Warrantstock NASDAQ

GCMGW
GCM Grosvenor Inc. Warrant
stock NASDAQ