GCM Grosvenor Inc.GCMGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.35 | $11.50 | $11.23 | $11.41 | 341,712 |
| 1/30/2026 | $11.40 | $11.40 | $11.09 | $11.32 | 418,525 |
| 1/29/2026 | $11.25 | $11.35 | $11.20 | $11.31 | 384,400 |
| 1/28/2026 | $11.37 | $11.46 | $11.17 | $11.22 | 500,649 |
| 1/27/2026 | $11.38 | $11.38 | $11.12 | $11.37 | 448,700 |
| 1/26/2026 | $11.39 | $11.44 | $11.17 | $11.29 | 353,800 |
| 1/23/2026 | $11.81 | $11.81 | $11.34 | $11.40 | 395,903 |
| 1/22/2026 | $11.82 | $11.98 | $11.78 | $11.87 | 729,000 |
| 1/21/2026 | $11.66 | $11.83 | $11.66 | $11.77 | 644,608 |
| 1/20/2026 | $11.68 | $11.95 | $11.61 | $11.63 | 442,800 |
| 1/16/2026 | $11.67 | $11.78 | $11.57 | $11.73 | 568,940 |
| 1/15/2026 | $11.65 | $11.78 | $11.55 | $11.68 | 955,800 |
| 1/14/2026 | $11.42 | $11.63 | $11.29 | $11.61 | 503,532 |
| 1/13/2026 | $11.59 | $11.71 | $11.21 | $11.47 | 529,802 |
| 1/12/2026 | $11.55 | $11.63 | $11.51 | $11.59 | 357,400 |
| 1/9/2026 | $11.60 | $11.71 | $11.53 | $11.63 | 417,532 |
| 1/8/2026 | $11.57 | $11.60 | $11.36 | $11.60 | 467,236 |
| 1/7/2026 | $11.85 | $11.91 | $11.58 | $11.64 | 481,000 |
| 1/6/2026 | $11.55 | $11.93 | $11.49 | $11.84 | 489,521 |
| 1/5/2026 | $11.30 | $11.71 | $11.30 | $11.60 | 465,127 |
| 1/2/2026 | $11.31 | $11.56 | $11.25 | $11.30 | 418,600 |
| 12/31/2025 | $11.57 | $11.59 | $11.30 | $11.32 | 408,719 |
| 12/30/2025 | $11.40 | $11.48 | $11.36 | $11.41 | 376,135 |
| 12/29/2025 | $11.55 | $11.55 | $11.36 | $11.40 | 261,600 |
| 12/26/2025 | $11.51 | $11.60 | $11.45 | $11.45 | 355,441 |
| 12/24/2025 | $11.63 | $11.64 | $11.43 | $11.53 | 295,600 |
| 12/23/2025 | $11.42 | $11.60 | $11.38 | $11.52 | 588,101 |
| 12/22/2025 | $11.36 | $11.46 | $11.32 | $11.43 | 377,600 |
| 12/19/2025 | $11.62 | $11.63 | $11.29 | $11.32 | 1.76M |
| 12/18/2025 | $11.67 | $11.81 | $11.63 | $11.65 | 480,000 |
| 12/17/2025 | $11.64 | $11.77 | $11.49 | $11.60 | 525,600 |
| 12/16/2025 | $11.72 | $11.73 | $11.55 | $11.68 | 558,726 |
| 12/15/2025 | $11.76 | $11.80 | $11.61 | $11.68 | 793,500 |
| 12/12/2025 | $11.66 | $11.69 | $11.51 | $11.68 | 1.10M |
| 12/11/2025 | $11.47 | $11.68 | $11.44 | $11.61 | 571,724 |
| 12/10/2025 | $11.15 | $11.48 | $11.02 | $11.43 | 816,819 |
| 12/9/2025 | $10.84 | $11.21 | $10.47 | $11.14 | 656,900 |
| 12/8/2025 | $10.83 | $11.14 | $10.63 | $10.93 | 916,000 |
| 12/5/2025 | $11.17 | $11.19 | $10.74 | $10.78 | 937,400 |
| 12/4/2025 | $11.04 | $11.39 | $11.04 | $11.20 | 917,600 |
| 12/3/2025 | $10.83 | $11.04 | $10.82 | $11.01 | 961,800 |
| 12/2/2025 | $10.83 | $10.88 | $10.76 | $10.82 | 842,700 |
| 12/1/2025 | $10.86 | $11.03 | $10.78 | $10.81 | 814,800 |
| 11/28/2025 | $10.92 | $11.04 | $10.91 | $10.98 | 422,227 |
| 11/26/2025 | $10.67 | $10.93 | $10.67 | $10.90 | 1.51M |
| 11/25/2025 | $10.48 | $10.71 | $10.48 | $10.68 | 1.17M |
| 11/24/2025 | $10.63 | $10.68 | $10.23 | $10.44 | 1.52M |
| 11/21/2025 | $10.71 | $10.79 | $10.54 | $10.65 | 1.34M |
| 11/20/2025 | $11.15 | $11.27 | $10.69 | $10.72 | 1.26M |
| 11/19/2025 | $11.10 | $11.17 | $11.06 | $11.10 | 880,200 |
| 11/18/2025 | $11.10 | $11.20 | $10.93 | $11.11 | 1.10M |
| 11/17/2025 | $11.48 | $11.52 | $11.19 | $11.19 | 792,800 |
| 11/14/2025 | $11.49 | $11.52 | $11.48 | $11.50 | 1.18M |
| 11/13/2025 | $11.52 | $11.56 | $11.49 | $11.50 | 1.68M |
| 11/12/2025 | $11.66 | $11.68 | $11.52 | $11.54 | 823,614 |
| 11/11/2025 | $11.71 | $11.71 | $11.60 | $11.64 | 916,130 |
| 11/10/2025 | $11.71 | $11.72 | $11.55 | $11.70 | 678,234 |
| 11/7/2025 | $11.69 | $11.72 | $11.61 | $11.70 | 1.02M |
| 11/6/2025 | $11.69 | $11.73 | $11.61 | $11.69 | 1.02M |
| 11/5/2025 | $11.62 | $11.70 | $11.58 | $11.63 | 940,100 |