GCMG | GCM GROSVENOR-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

GCM GROSVENOR-A (GCMG)

NASDAQ

$13.07-$0.02 (-0.11%)

Price as of Oct 02, 2026 4:10 PM EDT

$799.5M
Market Cap
15.15%
1-Year Change
Asset Management
Industry

1 Month
-1.65%

Low Price$12.63

High Price$13.35
3 Months
+3.81%

Low Price$11.69

High Price$13.93
1 Year
+15.15%

Low Price$9.26

High Price$13.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	12.90	13.19	12.62	13.08	+1.47%	442,472
09/30/2026	12.89	12.99	12.74	12.89	+0.70%	395,772
09/29/2026	13.13	13.13	12.65	12.80	-0.93%	375,344
09/28/2026	12.86	12.96	12.70	12.92	-0.92%	437,978
09/25/2026	12.70	13.05	12.67	13.04	+3.25%	416,098
09/24/2026	12.85	12.95	12.38	12.63	-2.32%	1,032,450
09/23/2026	13.12	13.21	12.86	12.93	-2.27%	469,116
09/22/2026	13.41	13.46	12.98	13.23	-0.45%	470,419
09/21/2026	13.31	13.37	13.21	13.29	+1.14%	350,642
09/18/2026	13.00	13.16	12.76	13.14	+1.62%	1,694,431
09/17/2026	12.89	13.05	12.79	12.93	+1.97%	366,172
09/16/2026	12.91	12.91	12.46	12.68	-0.63%	511,130
09/15/2026	12.57	12.78	12.41	12.76	+0.95%	519,834
09/14/2026	12.77	12.86	12.58	12.64	-1.56%	291,612
09/11/2026	12.97	13.12	12.72	12.84	+0.47%	303,730
09/10/2026	12.83	12.95	12.70	12.78	-0.93%	257,455
09/09/2026	13.09	13.12	12.86	12.90	-2.12%	349,441
09/08/2026	13.19	13.31	13.09	13.18	-0.68%	247,803
09/04/2026	13.15	13.38	13.04	13.27	-0.60%	309,991
09/03/2026	13.27	13.39	13.02	13.35	+2.06%	443,600
09/02/2026	13.32	13.46	13.05	13.08	-1.65%	592,527
09/01/2026	13.51	13.57	13.21	13.30	-2.71%	354,029
09/01/2026	$0.12 Dividend
08/31/2026	13.58	13.75	13.43	13.67	+0.51%	473,163
08/28/2026	13.76	13.82	13.59	13.60	+0.29%	864,053
08/27/2026	13.39	13.60	13.22	13.56	+0.88%	489,186
08/26/2026	13.33	13.48	13.19	13.44	+0.30%	220,396
08/25/2026	13.54	13.58	13.24	13.40	-0.95%	302,599
08/24/2026	13.58	13.77	13.46	13.53	-0.58%	266,311
08/21/2026	13.48	13.69	13.48	13.61	+1.93%	800,446
08/20/2026	13.66	13.68	13.33	13.35	-2.25%	253,961
08/19/2026	13.64	13.82	13.56	13.66	+0.88%	454,050
08/18/2026	13.57	13.72	13.33	13.54	-0.29%	252,509
08/17/2026	13.62	13.76	13.51	13.58	-1.15%	373,881
08/14/2026	13.90	13.93	13.65	13.74	-1.35%	407,605
08/13/2026	13.78	13.93	13.53	13.93	+0.93%	893,561
08/12/2026	13.95	13.97	13.57	13.80	-0.43%	392,064
08/11/2026	13.95	14.74	13.80	13.86	+1.16%	972,601
08/10/2026	13.69	13.94	13.41	13.70	+1.77%	463,734
08/10/2026	$0.19 Earnings
08/07/2026	13.41	13.61	13.39	13.46	+0.74%	308,517
08/06/2026	13.39	13.44	13.23	13.36	+0.37%	303,122
08/05/2026	13.57	13.64	13.16	13.31	-0.67%	426,325
08/04/2026	13.18	13.45	13.17	13.40	+2.66%	465,047
08/03/2026	12.49	13.17	12.49	13.06	+5.53%	648,836
07/31/2026	12.31	12.42	12.16	12.37	+0.40%	314,044
07/30/2026	12.26	12.43	12.03	12.32	+1.89%	404,729
07/29/2026	12.12	12.27	12.00	12.09	-1.13%	406,142
07/28/2026	12.48	12.52	12.22	12.23	-1.44%	240,207
07/27/2026	12.10	12.50	11.98	12.41	+2.62%	407,209
07/24/2026	11.78	12.14	11.69	12.09	+3.48%	456,238
07/23/2026	11.70	11.77	11.52	11.69	-1.67%	1,021,073
07/22/2026	12.54	12.65	11.66	11.89	-5.40%	675,891
07/21/2026	12.67	12.84	12.56	12.56	-0.98%	416,779
07/20/2026	12.82	12.82	12.39	12.69	-0.78%	900,700
07/17/2026	13.05	13.25	12.63	12.79	-4.44%	1,246,332
07/16/2026	13.61	13.83	13.35	13.38	-1.68%	1,019,066
07/15/2026	13.79	14.25	13.59	13.61	-0.58%	716,149
07/14/2026	13.46	13.72	13.26	13.69	+1.54%	574,206
07/13/2026	13.61	13.70	13.34	13.48	-0.58%	344,927
07/10/2026	13.64	13.83	13.45	13.56	-0.44%	308,407
07/09/2026	13.33	13.66	13.28	13.62	+2.16%	277,462
07/08/2026	13.22	13.40	13.14	13.33	+0.67%	371,556
07/07/2026	13.51	13.57	13.19	13.24	-1.84%	311,356
07/06/2026	12.86	13.67	12.83	13.49	+5.42%	472,444
07/02/2026	12.76	12.87	12.61	12.80	+1.57%	318,227
07/01/2026	12.24	12.69	12.20	12.60	+3.33%	539,175
06/30/2026	12.08	12.34	11.99	12.19	+0.90%	440,929
06/29/2026	12.17	12.22	11.62	12.08	-1.22%	647,318
06/26/2026	12.16	12.34	12.01	12.23	+0.73%	1,738,902
06/25/2026	12.27	12.42	12.10	12.14	-0.08%	449,311
06/24/2026	12.16	12.39	11.99	12.15	-0.08%	494,821
06/23/2026	11.96	12.19	11.88	12.16	+1.15%	641,013
06/22/2026	12.00	12.22	11.90	12.02	+0.66%	357,846
06/18/2026	11.71	11.97	11.51	11.95	+3.43%	952,652
06/17/2026	11.51	11.76	11.50	11.55	-0.26%	437,864
06/16/2026	11.26	11.96	11.23	11.58	+2.37%	517,305
06/15/2026	11.30	11.42	11.18	11.31	+0.53%	416,501
06/12/2026	11.30	11.44	11.22	11.25	0.00%	419,245
06/11/2026	11.19	11.33	10.97	11.25	+1.07%	381,304
06/10/2026	11.24	11.31	11.07	11.13	-0.80%	566,772
06/09/2026	10.82	11.23	10.66	11.22	+4.33%	694,603
06/08/2026	10.64	10.80	10.61	10.76	+1.31%	535,850
06/05/2026	10.42	10.65	10.31	10.62	+1.61%	533,809
06/05/2026	$0.12 Dividend
06/04/2026	9.92	10.60	9.92	10.45	+6.81%	665,370
06/03/2026	10.17	10.17	9.64	9.78	-5.04%	543,068
06/02/2026	10.54	10.56	10.29	10.30	-2.23%	391,289
06/01/2026	10.22	10.61	10.22	10.54	+1.13%	394,327
05/29/2026	10.53	10.61	10.39	10.42	-1.30%	283,014
05/28/2026	10.42	10.61	10.42	10.56	-0.19%	242,582
05/27/2026	10.59	10.88	10.55	10.58	-0.92%	236,276
05/26/2026	10.63	10.75	10.30	10.67	+3.12%	364,312
05/22/2026	10.44	10.56	10.33	10.35	-0.85%	255,267
05/21/2026	10.13	10.44	10.08	10.44	+2.11%	352,280
05/20/2026	10.33	10.37	10.19	10.22	-0.76%	273,631
05/19/2026	10.50	10.53	10.29	10.30	-2.41%	238,099
05/18/2026	10.44	10.61	10.30	10.56	+1.13%	335,603
05/15/2026	10.70	10.95	10.38	10.44	-3.88%	229,153
05/14/2026	10.72	11.00	10.58	10.86	+1.93%	511,702