GCM Grosvenor (GCMG) went public on November 18, 2020, when it opened at a split-adjusted price of $9.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $11.31 | $11.98 | $11.09 | $11.32 | 9,972,672 |
December 2025 | $10.86 | $11.81 | $10.47 | $11.32 | 15,313,841 |
November 2025 | $11.38 | $11.60 | $10.12 | $10.86 | 19,470,600 |
October 2025 | $11.85 | $11.90 | $11.30 | $11.38 | 17,549,000 |
September 2025 | $12.61 | $13.08 | $11.75 | $11.94 | 13,584,300 |
August 2025 | $11.46 | $12.93 | $11.34 | $12.71 | 12,192,300 |
July 2025 | $11.31 | $12.05 | $11.19 | $11.56 | 9,357,100 |
June 2025 | $12.25 | $12.48 | $11.08 | $11.34 | 11,676,500 |
May 2025 | $12.22 | $12.56 | $11.68 | $12.26 | 9,343,100 |
April 2025 | $12.80 | $13.02 | $11.59 | $12.19 | 9,634,500 |
March 2025 | $13.71 | $13.78 | $12.13 | $12.86 | 8,785,300 |
February 2025 | $12.88 | $13.97 | $12.76 | $13.62 | 8,143,900 |
January 2025 | $11.92 | $13.18 | $11.86 | $13.04 | 7,619,400 |
December 2024 | $11.84 | $12.10 | $11.25 | $11.83 | 5,805,400 |
November 2024 | $11.08 | $12.03 | $10.43 | $11.86 | 6,831,400 |
October 2024 | $10.81 | $11.38 | $10.53 | $11.03 | 3,805,500 |
September 2024 | $10.22 | $11.09 | $9.60 | $10.82 | 3,668,400 |
August 2024 | $10.51 | $10.58 | $9.59 | $10.30 | 3,814,000 |
July 2024 | $9.24 | $10.85 | $9.06 | $10.53 | 4,239,500 |
June 2024 | $9.45 | $9.53 | $8.75 | $9.23 | 2,684,700 |
May 2024 | $8.87 | $9.54 | $8.75 | $9.40 | 4,004,200 |
April 2024 | $9.04 | $9.08 | $8.31 | $8.83 | 2,552,700 |
March 2024 | $7.95 | $9.05 | $7.84 | $9.04 | 4,944,700 |
February 2024 | $8.03 | $8.29 | $7.43 | $7.93 | 4,492,400 |
January 2024 | $8.23 | $8.30 | $7.79 | $8.02 | 2,779,600 |
