NASDAQ:GCMG | Historical Stock Price | GCM Grosvenor Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-02-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.32$7.83$9.70$12.02$14.90$18.462019-02-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.32$13.32417,000——
2020-12-30$13.25$13.25545,700——
2020-12-29$13.84$13.842,945,200——
2020-12-28$13.70$13.70671,200——
2020-12-24$13.60$13.60570,900——
2020-12-23$13.51$13.51913,400——
2020-12-22$13.66$13.662,732,100——
2020-12-21$12.87$12.873,246,300——
2020-12-18$12.69$12.695,242,300——
2020-12-17$12.64$12.643,776,800——
2020-12-16$12.14$12.143,788,200——
2020-12-15$12.79$12.791,287,600——
2020-12-14$13.73$13.731,689,400——
2020-12-11$13.93$13.931,634,000——
2020-12-10$14.07$14.071,313,200——
2020-12-09$13.33$13.332,281,400——
2020-12-08$12.50$12.50993,600——
2020-12-07$12.24$12.243,053,400——
2020-12-04$10.67$10.67506,700——
2020-12-03$10.43$10.43829,300——
2020-12-02$10.21$10.21560,800——
2020-12-01$9.51$9.51687,600——
2020-11-30$9.50$9.50662,500——
2020-11-27$9.50$9.5027,200——
2020-11-25$9.60$9.60269,100——
2020-11-24$9.89$9.89322,700——
2020-11-23$9.94$9.94240,100——
2020-11-20$10.00$10.00350,500——
2020-11-19$10.60$10.60373,800——
2020-11-18$10.90$10.90269,600——
2020-11-17$10.55$10.55194,400——
2020-11-16$10.53$10.53160,800——
2020-11-13$10.35$10.35420,900——
2020-11-12$10.50$10.50205,600——
2020-11-11$10.50$10.50293,200——
2020-11-10$9.90$9.9093,600——
2020-11-09$9.95$9.95182,500——
2020-11-06$9.94$9.9453,400——
2020-11-05$10.23$10.2392,500——
2020-11-04$10.40$10.40273,200——
2020-11-03$10.54$10.54296,100——
2020-11-02$10.75$10.75378,700——
2020-10-30$10.35$10.35264,100——
2020-10-29$10.15$10.15562,000——
2020-10-28$10.35$10.35363,700——
2020-10-27$10.36$10.36397,000——
2020-10-26$10.33$10.33808,100——
2020-10-23$10.25$10.252,338,300——
2020-10-22$10.38$10.38849,400——
2020-10-21$10.34$10.34219,200——
2020-10-20$10.33$10.33458,200——
2020-10-19$10.34$10.34214,800——
2020-10-16$10.35$10.35575,700——
2020-10-15$10.35$10.35270,100——
2020-10-14$10.35$10.35295,200——
2020-10-13$10.34$10.3473,700——
2020-10-12$10.33$10.33260,300——
2020-10-09$10.37$10.37101,500——
2020-10-08$10.33$10.33279,800——
2020-10-07$10.33$10.33483,700——
2020-10-06$10.35$10.35330,200——
2020-10-05$10.35$10.35819,100——
2020-10-02$10.37$10.37128,700——
2020-10-01$10.42$10.42609,400——
2020-09-30$10.40$10.40146,200——
2020-09-29$10.40$10.4054,100——
2020-09-28$10.45$10.4536,900——
2020-09-25$10.40$10.40121,500——
2020-09-24$10.45$10.45180,100——
2020-09-23$10.39$10.3980,300——
2020-09-22$10.45$10.45277,700——
2020-09-21$10.36$10.36155,400——
2020-09-18$10.59$10.591,426,400——
2020-09-17$10.45$10.4515,300——
2020-09-16$10.48$10.481,446,500——
2020-09-15$10.34$10.3423,500——
2020-09-14$10.38$10.38143,400——
2020-09-11$10.35$10.34634,100——
2020-09-10$10.35$10.35249,700——
2020-09-09$10.41$10.4151,400——
2020-09-08$10.36$10.3693,100——
2020-09-04$10.32$10.32486,500——
2020-09-03$10.35$10.35875,000——
2020-09-02$10.34$10.341,377,800——
2020-09-01$10.35$10.35712,800——
2020-08-31$10.36$10.36238,300——
2020-08-28$10.35$10.35550,600——
2020-08-27$10.35$10.35348,700——
2020-08-26$10.36$10.361,811,200——
2020-08-25$10.34$10.341,310,500——
2020-08-24$10.34$10.3414,700——
2020-08-21$10.34$10.3473,400——
2020-08-20$10.32$10.3242,800——
2020-08-19$10.30$10.301,043,900——
2020-08-18$10.30$10.30553,900——
2020-08-17$10.33$10.3385,300——
2020-08-14$10.33$10.3366,800——
2020-08-13$10.38$10.38695,500——
2020-08-12$10.35$10.3580,500——
2020-08-11$10.39$10.39379,100——
2020-08-10$10.37$10.37150,800——
2020-08-07$10.42$10.42140,300——
2020-08-06$10.35$10.35140,200——
2020-08-05$10.35$10.35346,800——
2020-08-04$10.44$10.441,429,800——
2020-08-03$10.43$10.431,782,600——
2020-07-31$10.45$10.45299,300——
2020-07-30$10.60$10.60505,200——
2020-07-29$11.15$11.15167,100——
2020-07-28$11.00$11.0091,200——
2020-07-27$11.02$11.02241,800——
2020-07-24$11.26$11.26201,000——
2020-07-23$11.25$11.25662,200——
2020-07-22$11.01$11.0156,100——
2020-07-21$11.09$11.09146,300——
2020-07-20$11.07$11.07132,500——
2020-07-17$11.09$11.09242,500——
2020-07-16$10.99$10.99155,900——
2020-07-15$10.90$10.90258,600——
2020-07-14$10.83$10.83167,500——
2020-07-13$10.95$10.95233,900——
2020-07-10$11.26$11.26690,000——
2020-07-09$10.89$10.89201,600——
2020-07-08$10.81$10.8131,700——
2020-07-07$10.84$10.84244,300——
2020-07-06$10.90$10.90155,600——
2020-07-02$10.85$10.85136,700——
2020-07-01$10.80$10.80379,300——
2020-06-30$10.85$10.85676,800——
2020-06-29$10.68$10.6821,900——
2020-06-26$10.50$10.5045,600——
2020-06-25$10.65$10.65353,900——
2020-06-24$10.69$10.6993,700——
2020-06-23$10.50$10.50150,500——
2020-06-22$10.55$10.5561,600——
2020-06-19$10.49$10.4963,600——
2020-06-18$10.55$10.55269,700——
2020-06-17$10.45$10.45561,700——
2020-06-16$10.38$10.38403,000——
2020-06-15$10.39$10.3977,400——
2020-06-12$10.38$10.385,500——
2020-06-11$10.39$10.3912,200——
2020-06-10$10.39$10.39587,900——
2020-06-09$10.35$10.35630,700——
2020-06-08$10.40$10.40139,400——
2020-06-05$10.40$10.40957,100——
2020-06-04$10.36$10.36307,200——
2020-06-03$10.36$10.361,034,900——
2020-06-02$10.38$10.3817,000——
2020-06-01$10.35$10.35272,200——
2020-05-29$10.35$10.3567,100——
2020-05-28$10.32$10.3210,400——
2020-05-27$10.31$10.311,000——
2020-05-26$10.34$10.340——
2020-05-22$10.34$10.340——
2020-05-21$10.34$10.343,300——
2020-05-20$10.27$10.270——
2020-05-19$10.27$10.27200——
2020-05-18$10.32$10.320——
2020-05-15$10.32$10.32120,100——
2020-05-14$10.30$10.3083,300——
2020-05-13$10.32$10.320——
2020-05-12$10.32$10.320——
2020-05-11$10.32$10.32200,000——
2020-05-08$10.32$10.324,200——
2020-05-07$10.32$10.32400——
2020-05-06$10.32$10.32115,000——
2020-05-05$10.32$10.324,300——
2020-05-04$10.34$10.3445,500——
2020-05-01$10.34$10.34300——
2020-04-30$10.32$10.32138,900——
2020-04-29$10.33$10.33273,000——
2020-04-28$10.34$10.34202,000——
2020-04-27$10.34$10.34900——
2020-04-24$10.32$10.32311,100——
2020-04-23$10.33$10.331,369,100——
2020-04-22$10.33$10.335,500——
2020-04-21$10.30$10.300——
2020-04-20$10.30$10.301,800——
2020-04-17$10.28$10.280——
2020-04-16$10.28$10.280——
2020-04-15$10.28$10.28400——
2020-04-14$10.35$10.3573,200——
2020-04-13$10.33$10.33300——
2020-04-09$10.28$10.285,200——
2020-04-08$10.35$10.35347,800——
2020-04-07$10.26$10.260——
2020-04-06$10.26$10.26255,200——
2020-04-03$10.26$10.2694,100——
2020-04-02$10.26$10.260——
2020-04-01$10.26$10.26191,600——
2020-03-31$10.29$10.2920,400——
2020-03-30$10.26$10.26276,200——
2020-03-27$10.27$10.271,500——
2020-03-26$10.26$10.260——
2020-03-25$10.26$10.26149,400——
2020-03-24$10.25$10.25215,000——
2020-03-23$10.15$10.15123,400——
2020-03-20$10.10$10.10287,100——
2020-03-19$10.08$10.08269,100——
2020-03-18$10.00$10.0016,500——
2020-03-17$10.10$10.101,350,000——
2020-03-16$10.05$10.05900——
2020-03-13$10.20$10.20975,200——
2020-03-12$10.20$10.20321,100——
2020-03-11$10.29$10.29122,300——
2020-03-10$10.30$10.30593,200——
2020-03-09$10.30$10.30507,300——
2020-03-06$10.40$10.40300——
2020-03-05$10.40$10.404,400——
2020-03-04$10.39$10.39150,200——
2020-03-03$10.33$10.331,800——
2020-03-02$10.33$10.330——
2020-02-28$10.33$10.33205,700——
2020-02-27$10.50$10.500——
2020-02-26$10.50$10.500——
2020-02-25$10.50$10.500——
2020-02-24$10.50$10.50800——
2020-02-21$10.33$10.33800——
2020-02-20$10.33$10.33200——
2020-02-19$10.33$10.330——
2020-02-18$10.33$10.33400——
2020-02-14$10.33$10.330——
2020-02-13$10.33$10.33412,300——
2020-02-12$10.38$10.380——
2020-02-11$10.38$10.381,100——
2020-02-10$10.40$10.400——
2020-02-07$10.40$10.404,400——
2020-02-06$10.40$10.40500——
2020-02-05$10.40$10.400——
2020-02-04$10.40$10.400——
2020-02-03$10.40$10.400——
2020-01-31$10.40$10.40116,300——
2020-01-30$10.40$10.40112,900——
2020-01-29$10.40$10.40113,100——
2020-01-28$10.36$10.360——
2020-01-27$10.36$10.365,400——
2020-01-24$10.39$10.390——
2020-01-23$10.39$10.391,800——
2020-01-22$10.40$10.40900——
2020-01-21$10.40$10.40400,100——
2020-01-17$10.38$10.38868,000——
2020-01-16$10.33$10.3382,100——
2020-01-15$10.31$10.31200,400——
2020-01-14$10.32$10.320——
2020-01-13$10.32$10.32117,100——
2020-01-10$10.33$10.33215,600——
2020-01-09$10.30$10.3010,400——
2020-01-08$10.27$10.2770,100——
2020-01-07$10.27$10.2778,300——
2020-01-06$10.27$10.270——
2020-01-03$10.27$10.27155,000——
2020-01-02$10.26$10.26223,300——