GCM Grosvenor Inc (GCMG) Historical Stock Data
11.75 ↓0.12 (-1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GCMG is down -0.26% a day on average. There have been 12 days where GCM Grosvenor Inc closed green and 18 days where GCMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.79 | 11.75 | ↓$0.04 (-0.34%) | 11.73 | 12.02 | 805.27K |
| 2024-12-19 | 11.78 | 11.87 | ↑$0.09 (0.76%) | 11.71 | 12.00 | 299.02K |
| 2024-12-18 | 12.22 | 11.73 | ↓$0.49 (-4.01%) | 11.66 | 12.25 | 288.81K |
| 2024-12-17 | 12.27 | 12.22 | ↓$0.05 (-0.41%) | 12.21 | 12.38 | 210.08K |
| 2024-12-16 | 12.39 | 12.34 | ↓$0.05 (-0.40%) | 12.28 | 12.42 | 368.15K |
| 2024-12-13 | 12.39 | 12.45 | ↑$0.06 (0.48%) | 12.30 | 12.48 | 105.36K |
| 2024-12-12 | 12.55 | 12.35 | ↓$0.20 (-1.59%) | 12.26 | 12.55 | 139.61K |
| 2024-12-11 | 12.34 | 12.38 | ↑$0.04 (0.32%) | 12.24 | 12.51 | 266.12K |
| 2024-12-10 | 12.15 | 12.26 | ↑$0.11 (0.91%) | 12.04 | 12.31 | 129.83K |
| 2024-12-09 | 12.35 | 12.16 | ↓$0.19 (-1.54%) | 12.13 | 12.42 | 140.25K |
| 2024-12-06 | 12.44 | 12.34 | ↓$0.10 (-0.80%) | 12.27 | 12.49 | 132.90K |
| 2024-12-05 | 12.45 | 12.37 | ↓$0.08 (-0.64%) | 12.29 | 12.55 | 464.66K |
| 2024-12-04 | 12.49 | 12.45 | ↓$0.04 (-0.32%) | 12.31 | 12.51 | 317.07K |
| 2024-12-03 | 12.30 | 12.46 | ↑$0.16 (1.30%) | 12.17 | 12.53 | 222.25K |
| 2024-12-02 | 12.28 | 12.33 | ↑$0.05 (0.41%) | 11.89 | 12.33 | 473.18K |
| 2024-11-29 | 12.44 | 12.41 | ↓$0.03 (-0.24%) | 12.38 | 12.53 | 94.69K |
| 2024-11-27 | 12.46 | 12.39 | ↓$0.07 (-0.56%) | 12.37 | 12.52 | 204.59K |
| 2024-11-26 | 12.32 | 12.45 | ↑$0.13 (1.06%) | 12.19 | 12.46 | 802.42K |
| 2024-11-25 | 12.50 | 12.35 | ↓$0.15 (-1.20%) | 12.29 | 12.50 | 311.02K |
| 2024-11-22 | 12.27 | 12.33 | ↑$0.06 (0.49%) | 12.24 | 12.37 | 235.99K |
| 2024-11-21 | 12.48 | 12.24 | ↓$0.24 (-1.92%) | 12.17 | 12.58 | 766.61K |
| 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 |
Create an account or log in to view more rows.
$GCMG GET IN mofos!!!
$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