GCM Grosvenor Inc. GCMG
13.50 USD -0.03 (-0.22%)
Regular-session close
13.50 0.00 0.00%
After hours · Nov 13, 4:50 PM ET
13.32 Day range 13.96
9.45 52-week range 14.20
- YTD
- +19.26%
- 1 year
- +17.39%
GCMG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.60 | 13.96 | 13.32 | 13.50 | -0.03 | -0.22% | 297,534 |
| Nov 12, 2026 | 14.10 | 14.20 | 13.52 | 13.53 | -0.67 | -4.72% | 357,100 |
| Nov 11, 2026 | 13.93 | 14.33 | 13.86 | 14.20 | +0.28 | +2.01% | 783,800 |
| Nov 10, 2026 | 13.73 | 14.33 | 13.55 | 13.92 | +0.47 | +3.49% | 918,200 |
| Nov 9, 2026 | 12.86 | 13.51 | 12.72 | 13.45 | +0.79 | +6.24% | 417,600 |
| Nov 6, 2026 | 12.53 | 12.77 | 12.41 | 12.66 | +0.13 | +1.04% | 338,900 |
| Nov 5, 2026 | 13.23 | 13.44 | 12.41 | 12.53 | -0.50 | -3.84% | 425,400 |
| Nov 4, 2026 | 13.07 | 13.31 | 12.99 | 13.03 | +0.29 | +2.28% | 860,200 |
| Nov 3, 2026 | 12.92 | 13.10 | 12.70 | 12.74 | -0.22 | -1.70% | 346,900 |
| Nov 2, 2026 | 12.79 | 13.29 | 12.79 | 12.96 | +0.32 | +2.53% | 306,300 |
| Oct 30, 2026 | 12.59 | 12.69 | 12.41 | 12.64 | +0.03 | +0.24% | 412,900 |
| Oct 29, 2026 | 12.39 | 12.62 | 12.25 | 12.61 | +0.39 | +3.19% | 1,090,500 |
| Oct 28, 2026 | 12.11 | 12.27 | 12.05 | 12.22 | +0.12 | +0.99% | 246,100 |
| Oct 27, 2026 | 12.35 | 12.35 | 12.06 | 12.10 | -0.12 | -0.98% | 255,300 |
| Oct 26, 2026 | 12.40 | 12.57 | 12.20 | 12.22 | -0.15 | -1.21% | 300,100 |
| Oct 23, 2026 | 12.50 | 12.57 | 12.30 | 12.37 | -0.25 | -1.98% | 341,500 |
| Oct 22, 2026 | 12.39 | 12.74 | 12.31 | 12.62 | +0.19 | +1.53% | 363,800 |
| Oct 21, 2026 | 12.64 | 12.82 | 12.40 | 12.43 | -0.15 | -1.19% | 281,800 |
| Oct 20, 2026 | 12.39 | 12.82 | 12.34 | 12.58 | +0.24 | +1.94% | 417,400 |
| Oct 19, 2026 | 12.43 | 12.47 | 12.32 | 12.34 | -0.22 | -1.75% | 531,500 |
| Oct 16, 2026 | 12.92 | 13.05 | 12.54 | 12.56 | -0.30 | -2.33% | 336,600 |
| Oct 15, 2026 | 12.81 | 12.92 | 12.60 | 12.86 | +0.21 | +1.66% | 297,800 |
| Oct 14, 2026 | 12.59 | 12.77 | 12.46 | 12.65 | -0.19 | -1.48% | 276,300 |
| Oct 13, 2026 | 13.18 | 13.18 | 12.73 | 12.84 | -0.24 | -1.83% | 235,500 |
| Oct 12, 2026 | 13.34 | 13.34 | 13.01 | 13.08 | -0.12 | -0.91% | 289,600 |
| Oct 9, 2026 | 13.12 | 13.23 | 12.93 | 13.20 | +0.23 | +1.77% | 324,500 |
| Oct 8, 2026 | 12.82 | 13.05 | 12.82 | 12.97 | +0.08 | +0.62% | 263,300 |
| Oct 7, 2026 | 13.05 | 13.20 | 12.79 | 12.89 | -0.29 | -2.20% | 386,400 |
| Oct 6, 2026 | 13.27 | 13.36 | 13.08 | 13.18 | 0.00 | 0.00% | 612,300 |
| Oct 5, 2026 | 13.21 | 13.21 | 12.93 | 13.18 | +0.13 | +1.00% | 351,700 |
| Oct 2, 2026 | 13.29 | 13.47 | 13.01 | 13.05 | -0.03 | -0.23% | 434,200 |
| Oct 1, 2026 | 12.90 | 13.19 | 12.62 | 13.08 | +0.19 | +1.47% | 442,500 |
| Sep 30, 2026 | 12.89 | 12.99 | 12.74 | 12.89 | +0.09 | +0.70% | 395,800 |
| Sep 29, 2026 | 13.13 | 13.13 | 12.65 | 12.80 | -0.12 | -0.93% | 375,300 |
| Sep 28, 2026 | 12.86 | 12.96 | 12.70 | 12.92 | -0.12 | -0.92% | 436,200 |
| Sep 25, 2026 | 12.70 | 13.05 | 12.67 | 13.04 | +0.41 | +3.25% | 416,100 |
| Sep 24, 2026 | 12.85 | 12.95 | 12.38 | 12.63 | -0.30 | -2.32% | 1,032,400 |
| Sep 23, 2026 | 13.12 | 13.21 | 12.86 | 12.93 | -0.30 | -2.27% | 469,100 |
| Sep 22, 2026 | 13.41 | 13.46 | 12.98 | 13.23 | -0.06 | -0.45% | 470,400 |
| Sep 21, 2026 | 13.31 | 13.37 | 13.21 | 13.29 | +0.15 | +1.14% | 350,600 |
| Sep 18, 2026 | 13.00 | 13.16 | 12.76 | 13.14 | +0.21 | +1.62% | 1,694,400 |
| Sep 17, 2026 | 12.89 | 13.05 | 12.79 | 12.93 | +0.25 | +1.97% | 366,200 |
| Sep 16, 2026 | 12.91 | 12.91 | 12.45 | 12.68 | -0.08 | -0.63% | 511,100 |
| Sep 15, 2026 | 12.57 | 12.78 | 12.41 | 12.76 | +0.12 | +0.95% | 519,800 |
| Sep 14, 2026 | 12.77 | 12.86 | 12.58 | 12.64 | -0.20 | -1.56% | 291,600 |
| Sep 11, 2026 | 12.97 | 13.11 | 12.72 | 12.84 | +0.06 | +0.47% | 303,700 |
| Sep 10, 2026 | 12.83 | 12.94 | 12.70 | 12.78 | -0.12 | -0.93% | 257,500 |
| Sep 9, 2026 | 13.09 | 13.12 | 12.86 | 12.90 | -0.28 | -2.12% | 349,400 |
| Sep 8, 2026 | 13.19 | 13.31 | 13.09 | 13.18 | -0.09 | -0.68% | 247,800 |
| Sep 4, 2026 | 13.15 | 13.38 | 13.04 | 13.27 | -0.08 | -0.60% | 309,400 |
| Sep 3, 2026 | 13.27 | 13.39 | 13.02 | 13.35 | +0.27 | +2.06% | 443,600 |
| Sep 2, 2026 | 13.32 | 13.46 | 13.05 | 13.08 | -0.22 | -1.65% | 592,500 |
| Sep 1, 2026 | 13.51 | 13.57 | 13.21 | 13.30 | -0.49 | -3.55% | 354,000 |
| Aug 31, 2026 | 13.70 | 13.87 | 13.55 | 13.79 | +0.07 | +0.51% | 473,200 |
| Aug 28, 2026 | 13.88 | 13.94 | 13.71 | 13.72 | +0.04 | +0.29% | 864,100 |
| Aug 27, 2026 | 13.51 | 13.72 | 13.34 | 13.68 | +0.12 | +0.88% | 489,200 |
| Aug 26, 2026 | 13.45 | 13.60 | 13.31 | 13.56 | +0.04 | +0.30% | 220,400 |
| Aug 25, 2026 | 13.66 | 13.70 | 13.35 | 13.52 | -0.13 | -0.95% | 302,600 |
| Aug 24, 2026 | 13.70 | 13.89 | 13.58 | 13.65 | -0.08 | -0.58% | 266,300 |
| Aug 21, 2026 | 13.60 | 13.81 | 13.60 | 13.73 | +0.26 | +1.93% | 800,400 |
| Aug 20, 2026 | 13.78 | 13.80 | 13.45 | 13.47 | -0.31 | -2.25% | 254,000 |
| Aug 19, 2026 | 13.76 | 13.94 | 13.68 | 13.78 | +0.12 | +0.88% | 453,900 |
| Aug 18, 2026 | 13.69 | 13.85 | 13.45 | 13.66 | -0.04 | -0.29% | 252,500 |
| Aug 17, 2026 | 13.74 | 13.88 | 13.63 | 13.70 | -0.16 | -1.15% | 373,900 |
| Aug 14, 2026 | 14.02 | 14.05 | 13.77 | 13.86 | -0.19 | -1.35% | 407,600 |
65 days, newest first. Daily bars as drawn on the GCMG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.