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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	11.75	11.76	11.65	11.66	624,234	11.66
10/22/2025	11.72	11.77	11.69	11.74	786,703	11.74
10/21/2025	11.57	11.77	11.57	11.68	854,326	11.68
10/20/2025	11.53	11.64	11.53	11.61	778,752	11.61
10/17/2025	11.49	11.51	11.45	11.49	830,493	11.49
10/16/2025	11.61	11.61	11.43	11.49	1,301,214	11.49
10/15/2025	11.60	11.76	11.48	11.60	876,606	11.60
10/14/2025	11.51	11.65	11.51	11.55	574,649	11.55
10/13/2025	11.49	11.57	11.42	11.48	550,660	11.48
10/10/2025	11.58	11.62	11.42	11.45	706,456	11.45
10/09/2025	11.63	11.64	11.51	11.58	608,777	11.58
10/08/2025	11.75	11.77	11.54	11.63	860,291	11.63
10/07/2025	11.91	11.94	11.71	11.76	572,053	11.76
10/06/2025	11.97	12.03	11.79	11.92	602,029	11.92
10/03/2025	11.84	12.02	11.82	11.98	1,411,857	11.98
10/02/2025	11.75	11.84	11.66	11.84	622,671	11.84
10/01/2025	11.98	12.01	11.76	11.78	748,154	11.78
9/30/2025	12.04	12.08	11.88	12.07	519,831	12.07
9/29/2025	12.28	12.28	12.05	12.07	561,498	12.07
9/26/2025	12.44	12.49	12.09	12.27	592,320	12.27
9/25/2025	12.50	12.54	12.34	12.39	769,031	12.39
9/24/2025	12.87	12.91	12.41	12.50	409,467	12.50
9/23/2025	12.87	13.03	12.84	12.88	586,812	12.88
9/22/2025	12.91	12.98	12.79	12.88	557,197	12.88
9/19/2025	13.16	13.22	12.94	12.96	1,919,159	12.96
9/18/2025	12.90	13.22	12.89	13.12	683,357	13.12
9/17/2025	12.95	13.08	12.76	12.88	1,565,842	12.88
9/16/2025	12.93	12.96	12.78	12.95	487,334	12.95
9/15/2025	12.91	13.01	12.78	12.96	739,083	12.96
9/12/2025	12.86	12.90	12.72	12.88	325,299	12.88
9/11/2025	12.80	12.98	12.80	12.85	620,585	12.85
9/10/2025	12.74	12.97	12.63	12.80	344,178	12.80
9/09/2025	12.80	12.84	12.71	12.74	475,125	12.74
9/08/2025	12.77	12.85	12.65	12.82	406,002	12.82
9/05/2025	12.72	12.79	12.50	12.77	375,893	12.77
9/04/2025	12.74	12.83	12.68	12.72	643,370	12.72
9/03/2025	12.81	12.85	12.60	12.67	465,291	12.67
9/02/2025	12.75	12.85	12.63	12.85	546,852	12.85
8/29/2025	13.04	13.04	12.92	12.96	247,894	12.85
8/28/2025	13.05	13.08	12.94	13.03	300,338	12.92
8/27/2025	12.93	13.05	12.90	13.05	394,645	12.94
8/26/2025	12.92	12.99	12.90	12.98	317,838	12.87
8/25/2025	13.06	13.11	12.90	12.94	358,547	12.83
8/22/2025	13.01	13.18	12.94	13.05	545,098	12.94
8/21/2025	12.87	12.92	12.72	12.92	341,446	12.81
8/20/2025	12.89	12.91	12.69	12.86	466,253	12.75
8/19/2025	12.92	13.01	12.78	12.86	717,687	12.75
8/18/2025	12.91	13.04	12.82	12.91	568,976	12.80
8/15/2025	13.03	13.03	12.78	12.89	694,593	12.78
8/14/2025	12.32	13.03	12.19	12.99	432,000	12.88
8/13/2025	13.07	13.07	12.87	13.00	475,128	12.89
8/12/2025	12.97	13.11	12.88	13.03	686,761	12.92
8/11/2025	12.70	12.99	12.67	12.91	1,822,365	12.80
8/08/2025	12.19	12.77	12.14	12.59	1,478,880	12.48
8/07/2025	11.77	12.13	11.70	12.00	508,623	11.90
8/06/2025	11.93	12.03	11.76	11.77	520,827	11.67
8/05/2025	11.94	11.98	11.76	11.94	509,591	11.84
8/04/2025	11.69	11.98	11.63	11.96	315,335	11.86
8/01/2025	11.69	11.77	11.56	11.67	489,586	11.57
7/31/2025	11.79	11.93	11.69	11.79	393,475	11.69
7/30/2025	11.92	12.08	11.80	11.86	293,889	11.76
7/29/2025	11.93	11.97	11.86	11.93	277,103	11.83
7/28/2025	12.18	12.18	11.87	11.88	270,628	11.78
7/25/2025	12.22	12.29	12.10	12.19	376,480	12.09
7/24/2025	12.12	12.27	12.08	12.20	449,007	12.10