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

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	11.56	11.71	11.54	11.62	276,782	11.62
7/02/2025	11.57	11.62	11.41	11.50	327,738	11.50
7/01/2025	11.53	11.73	11.47	11.55	489,115	11.55
6/30/2025	11.41	11.60	11.30	11.56	1,178,716	11.56
6/27/2025	11.46	11.56	11.36	11.40	1,220,754	11.40
6/26/2025	11.57	11.60	11.41	11.48	578,276	11.48
6/25/2025	11.50	11.56	11.41	11.51	429,037	11.51
6/24/2025	11.55	11.95	11.49	11.50	532,426	11.50
6/23/2025	11.44	11.56	11.37	11.53	507,196	11.53
6/20/2025	11.62	11.68	11.42	11.44	1,020,098	11.44
6/18/2025	11.64	11.94	11.55	11.55	624,009	11.55
6/17/2025	11.75	11.85	11.57	11.64	865,321	11.64
6/16/2025	12.02	12.12	11.75	11.82	671,724	11.82
6/13/2025	12.16	12.31	11.85	11.94	797,910	11.94
6/12/2025	12.22	12.29	12.13	12.24	244,786	12.24
6/11/2025	12.45	12.49	12.19	12.25	298,930	12.25
6/10/2025	12.61	12.73	12.41	12.44	247,269	12.44
6/09/2025	12.52	12.66	12.38	12.63	348,044	12.63
6/06/2025	12.56	12.59	12.42	12.50	269,704	12.50
6/05/2025	12.48	12.57	12.38	12.54	434,349	12.43
6/04/2025	12.51	12.55	12.38	12.48	323,583	12.37
6/03/2025	12.48	12.56	12.23	12.55	506,171	12.44
6/02/2025	12.60	12.75	12.48	12.49	578,347	12.38
5/30/2025	12.83	12.92	12.60	12.61	562,968	12.50
5/29/2025	12.83	12.86	12.64	12.82	273,249	12.71
5/28/2025	12.83	12.90	12.72	12.79	442,119	12.68
5/27/2025	12.55	12.86	12.49	12.86	423,590	12.74
5/23/2025	12.20	12.58	12.08	12.49	717,054	12.38
5/22/2025	12.49	12.53	12.22	12.27	395,311	12.16
5/21/2025	12.48	12.58	12.47	12.51	537,762	12.40
5/20/2025	12.40	12.57	12.40	12.53	258,361	12.42
5/19/2025	12.49	12.57	12.38	12.55	352,031	12.44
5/16/2025	12.57	12.67	12.51	12.57	324,028	12.46
5/15/2025	12.51	12.66	12.51	12.58	396,631	12.47
5/14/2025	12.51	12.56	12.45	12.51	466,113	12.40
5/13/2025	12.75	12.75	12.55	12.55	563,899	12.44
5/12/2025	12.70	12.70	12.44	12.62	687,991	12.51
5/09/2025	12.35	12.60	12.31	12.49	374,192	12.38
5/08/2025	12.54	12.67	12.21	12.34	519,371	12.23
5/07/2025	12.42	12.68	12.02	12.63	723,576	12.52
5/06/2025	12.55	12.72	12.55	12.63	490,394	12.52
5/05/2025	12.71	12.79	12.69	12.73	279,557	12.62
5/02/2025	12.71	12.80	12.66	12.75	304,685	12.64
5/01/2025	12.57	12.74	12.45	12.59	325,154	12.48
4/30/2025	12.47	12.58	12.38	12.54	334,986	12.43
4/29/2025	12.40	12.60	12.39	12.57	743,232	12.46
4/28/2025	12.39	12.49	12.09	12.44	248,997	12.33
4/25/2025	12.38	12.49	12.25	12.39	257,421	12.28
4/24/2025	12.30	12.49	12.19	12.42	453,285	12.31
4/23/2025	12.47	12.54	12.30	12.30	331,852	12.19
4/22/2025	12.13	12.32	12.03	12.28	214,493	12.17
4/21/2025	12.22	12.27	11.92	11.99	531,286	11.88
4/17/2025	12.40	12.52	12.30	12.32	350,311	12.21
4/16/2025	12.42	12.55	12.22	12.37	526,988	12.26
4/15/2025	12.76	12.84	12.58	12.61	288,596	12.50
4/14/2025	12.60	12.84	12.60	12.79	381,938	12.68
4/11/2025	12.42	12.67	12.28	12.64	263,782	12.53
4/10/2025	12.31	12.68	12.28	12.47	586,426	12.36
4/09/2025	11.97	12.72	11.92	12.56	953,290	12.45
4/08/2025	12.71	12.73	12.00	12.11	818,220	12.00
4/07/2025	12.11	12.58	12.11	12.47	566,037	12.36
4/04/2025	12.60	12.70	12.30	12.39	353,965	12.28