MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GCMG — GCM Grosvenor Inc. Class A Common Stock
NasdaqGCM Grosvenor Inc. Class A Common Stock
$13.05
-0.03(-0.23%)
- O
- 13.29
- H
- 13.47
- L
- 13.01
- V
- 434.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.05
Period Return+6.27%
Period High$14.87
Period Low$9.30
Avg Daily Volume586.0K
Total Trading Days365
GCMG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.29 | $13.47 | $13.01 | $13.05 | $-0.03 | -0.23% | 434,237 | $13.13 | $13.01 $13.47 |
| Oct 1, 2026 | $12.90 | $13.19 | $12.62 | $13.08 | +$0.19 | +1.47% | 442,473 | $13.00 | $12.62 $13.19 |
| Sep 30, 2026 | $12.89 | $12.99 | $12.74 | $12.89 | +$0.09 | +0.70% | 395,772 | $12.87 | $12.74 $12.99 |
| Sep 29, 2026 | $13.13 | $13.13 | $12.65 | $12.80 | $-0.12 | -0.93% | 375,344 | $12.80 | $12.65 $13.13 |
| Sep 28, 2026 | $12.86 | $12.96 | $12.70 | $12.92 | $-0.12 | -0.92% | 437,978 | $12.87 | $12.70 $12.96 |
| Sep 25, 2026 | $12.70 | $13.05 | $12.67 | $13.04 | +$0.41 | +3.25% | 416,098 | $12.96 | $12.67 $13.05 |
| Sep 24, 2026 | $12.85 | $12.95 | $12.38 | $12.63 | $-0.30 | -2.32% | 1,032,450 | $12.53 | $12.38 $12.95 |
| Sep 23, 2026 | $13.12 | $13.21 | $12.86 | $12.93 | $-0.30 | -2.27% | 469,055 | $12.99 | $12.86 $13.21 |
| Sep 22, 2026 | $13.41 | $13.46 | $12.98 | $13.23 | $-0.06 | -0.45% | 470,419 | $13.20 | $12.98 $13.46 |
| Sep 21, 2026 | $13.31 | $13.37 | $13.21 | $13.29 | +$0.15 | +1.14% | 350,645 | $13.27 | $13.21 $13.37 |
| Sep 18, 2026 | $13.00 | $13.16 | $12.76 | $13.14 | +$0.21 | +1.62% | 1,694,431 | $13.10 | $12.76 $13.16 |
| Sep 17, 2026 | $12.89 | $13.05 | $12.79 | $12.93 | +$0.25 | +1.97% | 366,172 | $12.93 | $12.79 $13.05 |
| Sep 16, 2026 | $12.91 | $12.91 | $12.46 | $12.68 | $-0.08 | -0.63% | 511,131 | $12.68 | $12.46 $12.91 |
| Sep 15, 2026 | $12.57 | $12.78 | $12.41 | $12.76 | +$0.12 | +0.95% | 519,832 | $12.64 | $12.41 $12.78 |
| Sep 14, 2026 | $12.77 | $12.86 | $12.58 | $12.64 | $-0.20 | -1.56% | 291,613 | $12.66 | $12.58 $12.86 |
| Sep 11, 2026 | $12.97 | $13.12 | $12.72 | $12.84 | +$0.06 | +0.47% | 303,730 | $12.83 | $12.72 $13.12 |
| Sep 10, 2026 | $12.83 | $12.95 | $12.70 | $12.78 | $-0.12 | -0.93% | 257,455 | $12.79 | $12.70 $12.95 |
| Sep 9, 2026 | $13.09 | $13.12 | $12.86 | $12.90 | $-0.28 | -2.12% | 349,441 | $12.96 | $12.86 $13.12 |
| Sep 8, 2026 | $13.19 | $13.31 | $13.09 | $13.18 | $-0.09 | -0.68% | 247,804 | $13.20 | $13.09 $13.31 |
| Sep 4, 2026 | $13.15 | $13.38 | $13.04 | $13.27 | $-0.08 | -0.60% | 309,392 | $13.27 | $13.04 $13.38 |
| Sep 3, 2026 | $13.27 | $13.39 | $13.02 | $13.35 | +$0.27 | +2.06% | 443,601 | $13.24 | $13.02 $13.39 |
| Sep 2, 2026 | $13.32 | $13.46 | $13.05 | $13.08 | $-0.22 | -1.65% | 454,081 | $13.15 | $13.05 $13.46 |
| Sep 1, 2026 | $13.51 | $13.57 | $13.21 | $13.30 | $-0.49 | -3.55% | 354,030 | $13.34 | $13.21 $13.57 |
| Aug 31, 2026 | $13.70 | $13.87 | $13.55 | $13.79 | +$0.07 | +0.51% | 473,163 | $13.76 | $13.55 $13.87 |
| Aug 28, 2026 | $13.88 | $13.94 | $13.71 | $13.72 | +$0.04 | +0.29% | 864,053 | $13.82 | $13.71 $13.94 |
| Aug 27, 2026 | $13.51 | $13.72 | $13.34 | $13.68 | +$0.12 | +0.88% | 489,186 | $13.65 | $13.34 $13.72 |
| Aug 26, 2026 | $13.45 | $13.60 | $13.31 | $13.56 | +$0.04 | +0.30% | 220,396 | $13.50 | $13.31 $13.60 |
| Aug 25, 2026 | $13.66 | $13.70 | $13.36 | $13.52 | $-0.13 | -0.95% | 302,599 | $13.51 | $13.36 $13.70 |
| Aug 24, 2026 | $13.70 | $13.89 | $13.58 | $13.65 | $-0.08 | -0.58% | 266,311 | $13.69 | $13.58 $13.89 |
| Aug 21, 2026 | $13.60 | $13.81 | $13.60 | $13.73 | +$0.26 | +1.93% | 800,447 | $13.73 | $13.60 $13.81 |