GCM Grosvenor Inc. - Class A Common Stock (GCMG)

13.03
+0.14 (1.09%)
NASDAQ · Last Trade: Oct 1st, 12:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GCM Grosvenor Inc. - Class A Common Stock (GCMG)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202612.8912.9912.7412.89395,77112.89
9/29/202613.1313.1312.6512.80375,34312.80
9/28/202612.8612.9612.7012.92437,97912.92
9/25/202612.7013.0512.6713.04416,09913.04
9/24/202612.8512.9512.3812.631,032,44812.63
9/23/202613.1213.2112.8612.93469,11512.93
9/22/202613.4113.4612.9813.23470,41713.23
9/21/202613.3113.3713.2113.29350,64313.29
9/18/202613.0013.1612.7613.141,694,43213.14
9/17/202612.8913.0512.7912.93366,17312.93
9/16/202612.9112.9112.4612.68511,12812.68
9/15/202612.5712.7812.4112.76519,83212.76
9/14/202612.7712.8612.5812.64291,61312.64
9/11/202612.9713.1212.7212.84303,73012.84
9/10/202612.8312.9512.7012.78257,45312.78
9/09/202613.0913.1212.8612.90349,44012.90
9/08/202613.1913.3113.0913.18247,80413.18
9/04/202613.1513.3813.0413.27309,99213.27
9/03/202613.2713.3913.0213.35443,59813.35
9/02/202613.3213.4613.0513.08592,52513.08
9/01/202613.5113.5713.2113.30353,99813.30
8/31/202613.7013.8713.5513.79473,16313.67
8/28/202613.8813.9413.7113.72864,05313.60
8/27/202613.5113.7213.3413.68489,18613.56
8/26/202613.4513.6013.3013.56220,39613.44
8/25/202613.6613.7013.3613.52302,59913.40
8/24/202613.7013.8913.5813.65266,31013.53
8/21/202613.6013.8113.6013.73800,44713.61
8/20/202613.7813.8013.4513.47253,96013.35
8/19/202613.7613.9413.6813.78453,90013.66
8/18/202613.6913.8513.4513.66252,50913.54
8/17/202613.7413.8813.6313.70373,88813.58
8/14/202614.0214.0513.7713.86407,60613.74
8/13/202613.9014.0513.6514.05893,56213.93
8/12/202614.0714.0913.6913.92392,07013.80
8/11/202614.0714.8713.9313.98972,60113.86
8/10/202613.8114.0613.5313.82463,73413.70
8/07/202613.5313.7213.5113.58308,51813.46
8/06/202613.5113.5513.3513.48303,12213.36
8/05/202613.6913.7613.2813.43426,33213.31
8/04/202613.3013.5613.2913.52465,04613.40
8/03/202612.6013.2912.6013.17648,83613.06
7/31/202612.4212.5312.2712.48314,25412.37
7/30/202612.3712.5412.1412.43404,72912.32
7/29/202612.2312.3812.1112.20406,14212.09
7/28/202612.5912.6312.3312.34240,20812.23
7/27/202612.2112.6112.0912.52407,20912.41
7/24/202611.8812.2511.7912.20456,24012.09
7/23/202611.8011.8811.6211.791,021,07311.69
7/22/202612.6512.7611.7611.99675,89111.89
7/21/202612.7812.9512.6812.68416,78012.56
7/20/202612.9312.9412.4912.80900,70012.69
7/17/202613.1613.3712.7412.901,246,33312.79
7/16/202613.7313.9613.4613.501,019,06613.38
7/15/202613.9114.3813.7113.73716,15013.61
7/14/202613.5813.8413.3813.81576,25913.69
7/13/202613.7313.8213.4613.60339,13013.48
7/10/202613.7613.9513.5713.68308,40813.56
7/09/202613.4513.7813.4013.74277,46313.62
7/08/202613.3413.5213.2613.45371,55613.33
7/07/202613.6313.6913.3013.36311,35713.24
7/06/202612.9713.7912.9413.61472,44413.49
7/02/202612.8712.9812.7212.91318,22712.80
7/01/202612.3512.8012.3012.71539,47412.60