GCM Grosvenor Inc (GCMG) Historical Stock Data
12.43 ↑0.37 (3.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCMG is up 0.23% a day on average. There have been 15 days where GCM Grosvenor Inc closed green and 15 days where GCMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.09 | 12.43 | ↑$0.34 (2.81%) | 11.99 | 12.48 | 538.32K |
| 2024-11-19 | 11.71 | 12.06 | ↑$0.35 (2.99%) | 11.71 | 12.09 | 352.75K |
| 2024-11-18 | 11.70 | 11.79 | ↑$0.09 (0.77%) | 11.58 | 11.98 | 245.65K |
| 2024-11-15 | 11.69 | 11.68 | ↓$0.01 (-0.09%) | 11.40 | 11.71 | 226.69K |
| 2024-11-14 | 11.68 | 11.61 | ↓$0.07 (-0.60%) | 11.57 | 11.72 | 187.64K |
| 2024-11-13 | 11.90 | 11.62 | ↓$0.28 (-2.35%) | 11.51 | 11.93 | 359.15K |
| 2024-11-12 | 11.50 | 11.86 | ↑$0.36 (3.13%) | 11.50 | 11.93 | 300.35K |
| 2024-11-11 | 11.66 | 11.48 | ↓$0.18 (-1.54%) | 10.91 | 11.66 | 460.40K |
| 2024-11-08 | 12.43 | 11.86 | ↓$0.57 (-4.59%) | 11.66 | 12.43 | 320.10K |
| 2024-11-07 | 12.25 | 12.14 | ↓$0.11 (-0.90%) | 12.10 | 12.28 | 412.50K |
| 2024-11-06 | 12.00 | 12.25 | ↑$0.25 (2.08%) | 11.88 | 12.27 | 515.42K |
| 2024-11-05 | 11.48 | 11.73 | ↑$0.25 (2.18%) | 11.38 | 11.74 | 216.24K |
| 2024-11-04 | 11.51 | 11.47 | ↓$0.04 (-0.35%) | 11.40 | 11.58 | 161.01K |
| 2024-11-01 | 11.59 | 11.50 | ↓$0.09 (-0.78%) | 11.47 | 11.63 | 119.92K |
| 2024-10-31 | 11.55 | 11.54 | ↓$0.01 (-0.09%) | 11.49 | 11.64 | 106.61K |
| 2024-10-30 | 11.70 | 11.54 | ↓$0.16 (-1.37%) | 11.53 | 11.73 | 164.84K |
| 2024-10-29 | 11.64 | 11.72 | ↑$0.08 (0.69%) | 11.54 | 11.75 | 140.39K |
| 2024-10-28 | 11.61 | 11.71 | ↑$0.10 (0.86%) | 11.61 | 11.83 | 120.89K |
| 2024-10-25 | 11.83 | 11.70 | ↓$0.13 (-1.10%) | 11.62 | 11.90 | 115.43K |
| 2024-10-24 | 11.62 | 11.82 | ↑$0.20 (1.72%) | 11.59 | 11.84 | 246.59K |
| 2024-10-23 | 11.66 | 11.61 | ↓$0.05 (-0.43%) | 11.39 | 11.71 | 243.19K |
| 2024-10-22 | 11.67 | 11.71 | ↑$0.04 (0.34%) | 11.40 | 11.78 | 245.76K |
| 2024-10-21 | 11.65 | 11.72 | ↑$0.07 (0.60%) | 11.64 | 11.78 | 225.92K |
| 2024-10-18 | 11.51 | 11.71 | ↑$0.20 (1.74%) | 11.49 | 11.74 | 474.77K |
| 2024-10-17 | 11.55 | 11.47 | ↓$0.08 (-0.69%) | 11.45 | 11.65 | 162.88K |
| 2024-10-16 | 11.28 | 11.54 | ↑$0.26 (2.30%) | 11.25 | 11.77 | 177.47K |
| 2024-10-15 | 11.10 | 11.14 | ↑$0.04 (0.36%) | 11.02 | 11.22 | 122.88K |
| 2024-10-14 | 11.21 | 11.10 | ↓$0.11 (-0.98%) | 11.04 | 11.23 | 194.21K |
| 2024-10-11 | 11.18 | 11.22 | ↑$0.04 (0.36%) | 11.18 | 11.32 | 120.78K |
| 2024-10-10 | 11.21 | 11.20 | ↓$0.01 (-0.09%) | 11.14 | 11.33 | 120.84K |
Create an account or log in to view more rows.
$GCMG come on bulls we can do it
don’t let bears win
$GCMG Of course
$GCMG volume = money
$GCMG When in doubt...
$GCMG good times
$GCMG Let it go...
$GCMG buy bitches
$GCMG buy bitches
$GCMG Move up
let's buy
$GCMG why is there no volume? Is that suspicious?