Historical Prices for Gcm Grosvenor Inc (Nasdaq:GCMG)

Gcm Grosvenor Inc (GCMG)

12.45 +0.10 (0.81%)

Company Profile

Gcm Grosvenor Inc. is a leading global investment firm that specializes in providing a diverse range of investment solutions to institutional investors and high-net-worth clients. The company focuses on alternative investment strategies, including private equity, hedge funds, and real asset investments, aiming to help clients achieve their financial goals through tailored investment approaches. With a strong emphasis on rigorous research and analysis, Gcm Grosvenor leverages its extensive market expertise and relationships to identify and capitalize on unique opportunities within the investment landscape. The firm is committed to delivering value and driving performance for its clients while maintaining a focus on responsible investing principles.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	12.39	12.48	12.30	12.45	105,358	12.45
12/12/2024	12.55	12.55	12.26	12.35	139,606	12.35
12/11/2024	12.34	12.51	12.24	12.38	266,119	12.38
12/10/2024	12.15	12.31	12.04	12.26	129,832	12.26
12/09/2024	12.35	12.42	12.13	12.16	142,257	12.16
12/06/2024	12.44	12.49	12.27	12.34	134,788	12.34
12/05/2024	12.45	12.55	12.28	12.37	473,090	12.37
12/04/2024	12.49	12.51	12.31	12.45	320,468	12.45
12/03/2024	12.30	12.53	12.17	12.46	225,847	12.46
12/02/2024	12.28	12.33	11.88	12.33	473,178	12.33
11/29/2024	12.44	12.53	12.38	12.41	94,685	12.41
11/27/2024	12.46	12.52	12.37	12.39	204,589	12.39
11/26/2024	12.32	12.46	12.19	12.45	802,417	12.45
11/25/2024	12.50	12.50	12.29	12.35	311,018	12.35
11/22/2024	12.27	12.37	12.24	12.33	235,991	12.33
11/21/2024	12.48	12.58	12.17	12.24	1,006,606	12.24
11/20/2024	12.09	12.47	11.99	12.43	538,322	12.43
11/19/2024	11.71	12.09	11.71	12.06	352,747	12.06
11/18/2024	11.70	11.98	11.58	11.79	245,654	11.79
11/15/2024	11.69	11.71	11.40	11.68	226,692	11.68
11/14/2024	11.68	11.71	11.57	11.61	187,643	11.61
11/13/2024	11.90	11.93	11.51	11.62	359,153	11.62
11/12/2024	11.50	11.93	11.50	11.86	300,351	11.86
11/11/2024	11.66	11.66	10.91	11.48	460,401	11.48
11/08/2024	12.43	12.43	11.66	11.86	320,097	11.86
11/07/2024	12.25	12.28	12.10	12.14	412,496	12.14
11/06/2024	12.00	12.27	11.88	12.25	515,423	12.25
11/05/2024	11.48	11.73	11.38	11.73	216,243	11.73
11/04/2024	11.51	11.57	11.39	11.47	161,014	11.47
11/01/2024	11.59	11.63	11.47	11.50	119,924	11.50
10/31/2024	11.55	11.63	11.49	11.54	106,613	11.54
10/30/2024	11.70	11.73	11.53	11.54	164,836	11.54
10/29/2024	11.64	11.75	11.54	11.72	140,389	11.72
10/28/2024	11.61	11.83	11.61	11.71	120,892	11.71
10/25/2024	11.83	11.90	11.62	11.70	115,431	11.70
10/24/2024	11.62	11.84	11.59	11.82	246,591	11.82
10/23/2024	11.66	11.71	11.39	11.61	243,191	11.61
10/22/2024	11.67	11.78	11.40	11.71	245,760	11.71
10/21/2024	11.65	11.78	11.63	11.72	225,918	11.72
10/18/2024	11.51	11.73	11.49	11.71	474,767	11.71
10/17/2024	11.55	11.65	11.45	11.47	162,884	11.47
10/16/2024	11.28	11.77	11.25	11.54	177,468	11.54
10/15/2024	11.10	11.22	11.02	11.14	122,881	11.14
10/14/2024	11.21	11.23	11.04	11.10	194,211	11.10
10/11/2024	11.18	11.32	11.18	11.22	120,780	11.22
10/10/2024	11.21	11.33	11.14	11.20	120,840	11.20
10/09/2024	11.33	11.41	11.27	11.28	77,600	11.28
10/08/2024	11.29	11.35	11.24	11.33	106,874	11.33
10/07/2024	11.35	11.40	11.28	11.36	140,836	11.36
10/04/2024	11.37	11.41	11.27	11.40	146,757	11.40
10/03/2024	11.33	11.36	11.18	11.22	91,457	11.22
10/02/2024	11.26	11.39	11.22	11.39	63,994	11.39
10/01/2024	11.31	11.32	11.08	11.26	194,427	11.26
9/30/2024	11.35	11.48	11.30	11.32	126,330	11.32
9/27/2024	11.41	11.50	11.36	11.45	113,996	11.45
9/26/2024	11.57	11.57	11.34	11.34	116,683	11.34
9/25/2024	11.55	11.60	11.44	11.49	148,596	11.49
9/24/2024	11.54	11.54	11.42	11.52	132,082	11.52
9/23/2024	11.30	11.52	11.24	11.49	232,384	11.49
9/20/2024	11.31	11.38	11.22	11.24	507,506	11.24
9/19/2024	11.40	11.40	11.25	11.36	225,346	11.36
9/18/2024	11.46	11.50	10.74	11.25	188,320	11.25
9/17/2024	11.29	11.46	11.24	11.45	216,963	11.45
9/16/2024	11.07	11.27	11.07	11.22	308,131	11.22