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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	13.20	13.40	13.12	13.30	434,854	13.30
4/01/2025	13.17	13.38	13.11	13.31	277,241	13.31
3/31/2025	13.15	13.31	13.10	13.23	441,882	13.23
3/28/2025	13.39	13.43	13.12	13.25	344,274	13.25
3/27/2025	13.30	13.48	13.20	13.44	248,989	13.44
3/26/2025	13.37	13.45	13.20	13.34	253,517	13.34
3/25/2025	13.42	13.54	13.34	13.36	523,465	13.36
3/24/2025	13.45	13.55	13.34	13.42	282,451	13.42
3/21/2025	13.31	13.38	13.17	13.33	859,197	13.33
3/20/2025	13.29	13.47	13.29	13.31	147,126	13.31
3/19/2025	13.23	13.43	13.23	13.41	380,636	13.41
3/18/2025	12.98	13.30	12.98	13.26	313,367	13.26
3/17/2025	12.83	13.09	12.79	13.02	286,722	13.02
3/14/2025	12.75	12.99	12.75	12.89	280,251	12.89
3/13/2025	12.80	12.92	12.61	12.68	387,699	12.68
3/12/2025	12.82	13.14	12.75	12.81	682,909	12.81
3/11/2025	12.66	12.80	12.50	12.65	538,643	12.65
3/10/2025	12.73	12.76	12.48	12.64	536,503	12.64
3/07/2025	12.91	13.00	12.79	12.90	368,112	12.90
3/06/2025	13.29	13.29	12.90	12.93	501,955	12.93
3/05/2025	13.31	13.48	13.31	13.41	425,184	13.41
3/04/2025	13.68	13.71	13.34	13.36	716,881	13.36
3/03/2025	14.10	14.18	13.81	13.84	265,353	13.84
2/28/2025	13.91	14.14	13.86	14.12	383,598	14.01
2/27/2025	13.91	13.98	13.81	13.88	216,213	13.77
2/26/2025	13.93	14.06	13.84	13.90	246,194	13.79
2/25/2025	13.88	14.17	13.75	13.96	591,796	13.85
2/24/2025	14.28	14.29	14.04	14.10	710,657	13.99
2/21/2025	14.42	14.42	14.08	14.22	465,791	14.11
2/20/2025	14.39	14.48	14.15	14.35	540,829	14.24
2/19/2025	14.15	14.42	14.02	14.41	508,571	14.30
2/18/2025	13.88	14.15	13.88	14.15	559,553	14.04
2/14/2025	13.79	13.98	13.72	13.85	394,725	13.74
2/13/2025	13.76	13.84	13.64	13.75	252,424	13.64
2/12/2025	13.66	13.77	13.46	13.72	418,697	13.61
2/11/2025	14.12	14.12	13.46	13.72	392,060	13.61
2/10/2025	14.42	14.44	13.65	14.07	744,165	13.96
2/07/2025	13.71	13.75	13.46	13.56	282,515	13.45
2/06/2025	13.67	13.75	13.60	13.70	249,293	13.59
2/05/2025	13.59	13.71	13.45	13.58	389,202	13.47
2/04/2025	13.61	13.67	13.42	13.51	514,536	13.40
2/03/2025	13.36	13.47	13.23	13.42	277,909	13.32
1/31/2025	13.45	13.58	13.38	13.52	383,610	13.41
1/30/2025	13.65	13.67	13.43	13.46	295,600	13.36
1/29/2025	13.54	13.65	13.52	13.56	262,906	13.45
1/28/2025	13.43	13.54	13.39	13.53	454,222	13.42
1/27/2025	13.41	13.43	13.25	13.40	367,362	13.30
1/24/2025	13.40	13.56	13.39	13.44	483,458	13.34
1/23/2025	13.40	13.55	13.32	13.46	717,038	13.36
1/22/2025	13.25	13.48	13.24	13.47	407,978	13.37
1/21/2025	13.23	13.31	13.11	13.28	723,184	13.18
1/17/2025	13.09	13.09	12.94	12.99	343,321	12.89
1/16/2025	12.95	13.00	12.68	12.98	367,518	12.88
1/15/2025	13.00	13.05	12.89	12.92	281,964	12.82
1/14/2025	12.83	12.97	12.52	12.86	225,226	12.76
1/13/2025	12.63	12.84	12.55	12.76	253,368	12.66
1/10/2025	12.70	12.81	12.45	12.76	546,678	12.66
1/08/2025	12.66	12.90	12.56	12.86	384,952	12.76
1/07/2025	12.57	12.75	12.37	12.72	260,627	12.62
1/06/2025	12.83	12.86	12.54	12.56	314,480	12.46
1/03/2025	12.49	12.75	12.39	12.74	390,324	12.64