NasdaqGM - Delayed Quote
USD
GCM Grosvenor Inc. (GCMG)
13.27
-0.08
(-0.60%)
At close: September 4 at 4:00:01 PM EDT
13.27
0.00
(0.00%)
After hours: September 4 at 7:30:03 PM EDT
Trade GCMG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
13.15
13.38
13.04
13.27
13.27
309,400
Sep 3, 2026
13.27
13.39
13.02
13.35
13.35
443,600
Sep 2, 2026
13.32
13.46
13.05
13.08
13.08
592,500
Sep 1, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
13.51
13.57
13.21
13.30
13.30
354,000
Aug 31, 2026
13.70
13.87
13.55
13.79
13.67
473,200
Aug 28, 2026
13.88
13.94
13.71
13.72
13.60
864,100
Aug 27, 2026
13.51
13.72
13.34
13.68
13.56
489,200
Aug 26, 2026
13.45
13.60
13.31
13.56
13.44
220,400
Aug 25, 2026
13.66
13.70
13.35
13.52
13.40
302,600
Aug 24, 2026
13.70
13.89
13.58
13.65
13.53
266,300
Aug 21, 2026
13.60
13.81
13.60
13.73
13.61
800,400
Aug 20, 2026
13.78
13.80
13.45
13.47
13.35
254,000
Aug 19, 2026
13.76
13.94
13.68
13.78
13.66
453,900
Aug 18, 2026
13.69
13.85
13.45
13.66
13.54
252,500
Aug 17, 2026
13.74
13.88
13.63
13.70
13.58
373,900
Aug 14, 2026
14.02
14.05
13.77
13.86
13.74
407,600
Aug 13, 2026
13.90
14.05
13.65
14.05
13.93
893,600
Aug 12, 2026
14.07
14.09
13.69
13.92
13.80
380,800
Aug 11, 2026
14.07
14.87
13.93
13.98
13.86
972,600
Aug 10, 2026
13.81
14.06
13.53
13.82
13.70
463,700
Aug 7, 2026
13.53
13.73
13.51
13.58
13.46
308,500
Aug 6, 2026
13.51
13.56
13.35
13.48
13.36
303,100
Aug 5, 2026
13.69
13.76
13.28
13.43
13.31
426,300
Aug 4, 2026
13.30
13.56
13.29
13.52
13.40
465,000
Aug 3, 2026
12.60
13.29
12.60
13.17
13.06
648,800
Jul 31, 2026
12.42
12.53
12.27
12.48
12.37
314,300
Jul 30, 2026
12.37
12.53
12.14
12.43
12.32
404,700
Jul 29, 2026
12.23
12.38
12.11
12.20
12.09
406,100
Jul 28, 2026
12.59
12.63
12.33
12.34
12.23
240,200
Jul 27, 2026
12.21
12.61
12.09
12.52
12.41
407,200
Jul 24, 2026
11.88
12.25
11.79
12.20
12.09
456,200
Jul 23, 2026
11.80
11.88
11.63
11.79
11.69
1,021,100
Jul 22, 2026
12.65
12.76
11.76
11.99
11.89
675,900
Jul 21, 2026
12.78
12.95
12.68
12.68
12.56
416,800
Jul 20, 2026
12.93
12.94
12.49
12.80
12.69
900,700
Jul 17, 2026
13.16
13.37
12.74
12.90
12.79
1,246,300
Jul 16, 2026
13.73
13.95
13.47
13.50
13.38
1,019,100
Jul 15, 2026
13.91
14.38
13.71
13.73
13.61
701,300
Jul 14, 2026
13.58
13.84
13.38
13.81
13.69
576,300
Jul 13, 2026
13.73
13.82
13.45
13.60
13.48
344,900
Jul 10, 2026
13.76
13.95
13.57
13.68
13.56
308,400
Jul 9, 2026
13.45
13.78
13.40
13.74
13.62
277,500
Jul 8, 2026
13.34
13.52
13.26
13.45
13.33
371,600
Jul 7, 2026
13.63
13.69
13.31
13.36
13.24
311,400
Jul 6, 2026
12.97
13.80
12.94
13.61
13.49
472,400
Jul 2, 2026
12.87
12.98
12.72
12.91
12.80
318,200
Jul 1, 2026
12.35
12.80
12.31
12.71
12.60
539,500
Jun 30, 2026
12.19
12.45
12.10
12.30
12.19
440,900
Jun 29, 2026
12.28
12.33
11.72
12.19
12.08
647,300
Jun 26, 2026
12.27
12.45
12.12
12.34
12.23
1,738,900
Jun 25, 2026
12.38
12.52
12.21
12.25
12.14
449,300
Jun 24, 2026
12.27
12.50
12.10
12.26
12.15
494,800
Jun 23, 2026
12.06
12.30
11.98
12.27
12.16
641,000
Jun 22, 2026
12.11
12.33
12.00
12.13
12.02
357,700
Jun 18, 2026
11.81
12.08
11.61
12.05
11.95
952,700
Jun 17, 2026
11.61
11.86
11.60
11.65
11.55
437,900
Jun 16, 2026
11.36
12.06
11.33
11.68
11.58
517,300
Jun 15, 2026
11.40
11.52
11.28
11.41
11.31
416,500
Jun 12, 2026
11.40
11.54
11.31
11.35
11.25
419,200
Jun 11, 2026
11.29
11.43
11.06
11.35
11.25
381,300
Jun 10, 2026
11.34
11.41
11.17
11.23
11.13
566,800
Jun 9, 2026
10.91
11.33
10.75
11.32
11.22
694,600
Jun 8, 2026
10.73
10.90
10.70
10.85
10.76
535,900
Jun 5, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
10.51
10.74
10.40
10.71
10.62
533,800
Jun 4, 2026
10.12
10.81
10.12
10.66
10.45
665,400
Jun 3, 2026
10.38
10.38
9.84
9.98
9.78
543,200
Jun 2, 2026
10.75
10.77
10.50
10.51
10.30
391,300
Jun 1, 2026
10.43
10.82
10.43
10.75
10.54
394,300
May 29, 2026
10.74
10.83
10.60
10.63
10.42
283,000
May 28, 2026
10.63
10.82
10.63
10.77
10.56
242,600
May 27, 2026
10.80
11.10
10.76
10.79
10.58
236,300
May 26, 2026
10.85
10.97
10.51
10.89
10.67
364,300
May 22, 2026
10.65
10.77
10.54
10.56
10.35
255,300
May 21, 2026
10.34
10.65
10.28
10.65
10.44
352,300
May 20, 2026
10.54
10.58
10.40
10.43
10.22
273,600
May 19, 2026
10.71
10.74
10.49
10.51
10.30
238,100
May 18, 2026
10.65
10.83
10.51
10.77
10.56
335,600
May 15, 2026
10.92
11.17
10.59
10.65
10.44
229,200
May 14, 2026
10.94
11.23
10.79
11.08
10.86
511,700
May 13, 2026
11.11
11.22
10.81
10.87
10.65
548,100
May 12, 2026
11.22
11.34
10.86
11.19
10.97
476,400
May 11, 2026
11.40
11.65
11.25
11.36
11.13
492,800
May 8, 2026
11.13
11.44
10.66
11.36
11.13
472,100
May 7, 2026
11.00
11.39
10.76
11.16
10.94
693,800
May 6, 2026
11.41
11.57
11.23
11.28
11.06
437,200
May 5, 2026
11.13
11.33
11.02
11.26
11.04
339,100
May 4, 2026
10.91
11.19
10.87
11.06
10.84
315,000
May 1, 2026
10.99
11.08
10.88
10.94
10.72
339,400
Apr 30, 2026
10.34
10.99
10.34
10.92
10.70
263,800
Apr 29, 2026
10.85
10.85
10.64
10.72
10.51
319,700
Apr 28, 2026
10.85
11.03
10.74
10.90
10.68
263,700
Apr 27, 2026
10.75
10.99
10.66
10.82
10.61
511,300
Apr 24, 2026
10.78
10.90
10.68
10.80
10.59
300,500
Apr 23, 2026
10.84
11.09
10.59
10.81
10.60
254,200
Apr 22, 2026
10.82
11.01
10.59
10.85
10.63
256,200
Apr 21, 2026
10.95
11.17
10.78
10.81
10.60
316,700
Apr 20, 2026
10.86
10.99
10.75
10.94
10.72
234,200
Apr 17, 2026
10.86
11.07
10.86
10.94
10.72
416,000
Apr 16, 2026
10.91
10.93
10.61
10.62
10.41
335,800
Apr 15, 2026
10.57
10.93
10.52
10.88
10.66
371,500
Apr 14, 2026
10.04
10.57
10.04
10.51
10.30
546,200
Apr 13, 2026
9.59
10.05
9.57
10.04
9.84
382,200
Apr 10, 2026
9.82
9.90
9.67
9.72
9.53
420,400
Apr 9, 2026
9.93
9.94
9.69
9.79
9.60
721,900
Apr 8, 2026
9.87
10.01
9.71
9.97
9.77
715,600
Apr 7, 2026
9.54
9.66
9.49
9.50
9.31
470,900
Apr 6, 2026
9.65
9.81
9.63
9.67
9.48
436,000
Apr 2, 2026
9.57
9.79
9.42
9.70
9.51
330,500
Apr 1, 2026
9.84
9.96
9.66
9.75
9.56
450,400
Mar 31, 2026
9.82
9.95
9.67
9.80
9.61
502,600
Mar 30, 2026
9.49
9.77
9.30
9.68
9.49
529,000
Mar 27, 2026
9.53
9.63
9.37
9.45
9.26
510,200
Mar 26, 2026
9.62
9.87
9.62
9.65
9.46
531,200
Mar 25, 2026
9.83
9.89
9.54
9.75
9.56
872,700
Mar 24, 2026
10.02
10.02
9.52
9.69
9.50
1,191,400
Mar 23, 2026
9.98
10.13
9.77
9.96
9.76
739,800
Mar 20, 2026
10.09
10.09
9.66
9.69
9.50
2,642,400
Mar 19, 2026
10.14
10.27
10.00
10.07
9.87
818,200
Mar 18, 2026
10.20
10.39
10.11
10.20
10.00
550,100
Mar 17, 2026
10.35
10.63
10.28
10.33
10.12
703,500
Mar 16, 2026
10.38
10.58
10.17
10.28
10.08
517,600
Mar 13, 2026
10.61
10.74
10.22
10.35
10.14
1,059,000
Mar 12, 2026
11.14
11.32
10.38
10.41
10.20
900,300
Mar 11, 2026
11.55
11.67
11.32
11.38
11.15
859,400
Mar 10, 2026
11.35
11.69
11.23
11.55
11.32
1,281,200
Mar 9, 2026
11.12
11.28
10.89
11.22
11.00
643,700
Mar 6, 2026
11.50
11.50
11.23
11.27
11.05
625,800
Mar 5, 2026
11.65
11.86
11.63
11.75
11.52
488,900
Mar 4, 2026
11.57
11.96
11.52
11.67
11.44
601,400
Mar 3, 2026
11.32
11.60
11.06
11.50
11.27
836,900
Mar 2, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
11.15
11.74
11.15
11.70
11.47
711,200
Feb 27, 2026
11.78
11.83
11.56
11.58
11.23
796,100
Feb 26, 2026
11.88
12.05
11.74
11.90
11.54
557,700
Feb 25, 2026
11.62
11.88
11.53
11.85
11.49
393,000
Feb 24, 2026
11.49
11.81
11.43
11.61
11.26
520,400
Feb 23, 2026
11.72
11.72
11.36
11.47
11.13
640,500
Feb 20, 2026
11.57
11.74
11.39
11.71
11.36
662,600
Feb 19, 2026
11.98
11.98
11.48
11.65
11.30
536,700
Feb 18, 2026
11.70
11.90
11.69
11.85
11.49
414,300
Feb 17, 2026
12.04
12.13
11.64
11.71
11.36
758,000
Feb 13, 2026
11.28
12.05
11.23
12.04
11.68
1,356,000
Feb 12, 2026
12.00
12.36
11.23
11.29
10.95
1,221,400
Feb 11, 2026
11.55
12.00
11.05
11.46
11.12
1,221,600
Feb 10, 2026
10.89
11.83
10.67
11.30
10.96
1,607,600
Feb 9, 2026
9.88
10.15
9.86
9.90
9.60
794,000
Feb 6, 2026
10.01
10.10
9.88
9.89
9.59
571,900
Feb 5, 2026
10.51
10.70
9.86
9.90
9.60
623,600
Feb 4, 2026
10.45
10.66
10.22
10.51
10.19
527,900
Feb 3, 2026
11.50
11.50
10.44
10.59
10.27
571,100
Feb 2, 2026
11.35
11.50
11.23
11.41
11.07
341,800
Jan 30, 2026
11.40
11.40
11.09
11.32
10.98
418,500
Jan 29, 2026
11.25
11.35
11.20
11.31
10.97
384,400
Jan 28, 2026
11.37
11.46
11.17
11.22
10.88
500,600
Jan 27, 2026
11.38
11.38
11.11
11.37
11.03
448,700
Jan 26, 2026
11.39
11.44
11.16
11.29
10.95
353,800
Jan 23, 2026
11.81
11.81
11.34
11.40
11.06
395,900
Jan 22, 2026
11.82
11.98
11.78
11.87
11.51
729,000
Jan 21, 2026
11.66
11.82
11.65
11.77
11.42
644,600
Jan 20, 2026
11.68
11.95
11.61
11.63
11.28
442,800
Jan 16, 2026
11.67
11.77
11.57
11.73
11.38
568,900
Jan 15, 2026
11.65
11.77
11.55
11.68
11.33
955,800
Jan 14, 2026
11.42
11.63
11.29
11.61
11.26
503,500
Jan 13, 2026
11.59
11.70
11.20
11.47
11.13
529,800
Jan 12, 2026
11.55
11.63
11.51
11.59
11.24
357,400
Jan 9, 2026
11.60
11.71
11.53
11.63
11.28
417,500
Jan 8, 2026
11.57
11.60
11.36
11.60
11.25
467,200
Jan 7, 2026
11.85
11.91
11.57
11.64
11.29
481,000
Jan 6, 2026
11.55
11.93
11.49
11.84
11.48
489,500
Jan 5, 2026
11.30
11.70
11.30
11.60
11.25
465,100
Jan 2, 2026
11.31
11.56
11.25
11.30
10.96
418,600
Dec 31, 2025
11.57
11.59
11.30
11.32
10.98
408,700
Dec 30, 2025
11.40
11.48
11.36
11.41
11.07
376,100
Dec 29, 2025
11.55
11.55
11.36
11.40
11.06
261,600
Dec 26, 2025
11.51
11.60
11.45
11.45
11.11
355,400
Dec 24, 2025
11.63
11.64
11.43
11.53
11.18
295,600
Dec 23, 2025
11.42
11.60
11.38
11.52
11.17
588,100
Dec 22, 2025
11.36
11.46
11.32
11.43
11.09
377,600
Dec 19, 2025
11.62
11.63
11.29
11.32
10.98
1,758,800
Dec 18, 2025
11.67
11.81
11.63
11.65
11.30
480,000
Dec 17, 2025
11.64
11.77
11.48
11.60
11.25
525,600
Dec 16, 2025
11.72
11.73
11.55
11.68
11.33
558,700
Dec 15, 2025
11.76
11.80
11.60
11.68
11.33
793,500
Dec 12, 2025
11.66
11.69
11.51
11.68
11.33
1,098,500
Dec 11, 2025
11.47
11.68
11.44
11.61
11.26
571,700
Dec 10, 2025
11.15
11.48
11.02
11.43
11.09
816,800
Dec 9, 2025
10.84
11.21
10.47
11.14
10.81
656,900
Dec 8, 2025
10.83
11.14
10.63
10.93
10.60
916,000
Dec 5, 2025
11.17
11.19
10.74
10.78
10.46
937,400
Dec 4, 2025
11.04
11.39
11.04
11.20
10.86
917,600
Dec 3, 2025
10.83
11.03
10.82
11.01
10.68
961,800
Dec 2, 2025
10.83
10.88
10.76
10.82
10.50
842,700
Dec 1, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
10.86
11.02
10.78
10.81
10.49
814,800
Nov 28, 2025
10.92
11.04
10.90
10.98
10.53
422,200
Nov 26, 2025
10.67
10.93
10.67
10.90
10.46
1,512,600
Nov 25, 2025
10.48
10.71
10.48
10.68
10.25
1,173,200
Nov 24, 2025
10.63
10.68
10.23
10.44
10.02
1,523,000
Nov 21, 2025
10.71
10.79
10.54
10.65
10.22
1,345,000
Nov 20, 2025
11.15
11.27
10.69
10.72
10.28
1,257,700
Nov 19, 2025
11.10
11.17
11.06
11.10
10.65
880,200
Nov 18, 2025
11.10
11.19
10.93
11.11
10.66
1,097,500
Nov 17, 2025
11.48
11.52
11.19
11.19
10.74
792,800
Nov 14, 2025
11.49
11.52
11.48
11.50
11.03
1,179,800
Nov 13, 2025
11.52
11.56
11.49
11.50
11.03
1,675,500
Nov 12, 2025
11.66
11.68
11.52
11.54
11.07
823,600
Nov 11, 2025
11.71
11.71
11.60
11.64
11.17
916,100
Nov 10, 2025
11.71
11.72
11.56
11.70
11.22
678,200
Nov 7, 2025
11.69
11.72
11.61
11.70
11.22
1,022,800
Nov 6, 2025
11.69
11.73
11.61
11.69
11.22
1,018,900
Nov 5, 2025
11.62
11.70
11.58
11.63
11.16
940,100
Nov 4, 2025
11.48
11.57
11.48
11.49
11.02
701,300
Nov 3, 2025
11.51
11.53
11.49
11.50
11.03
510,100
Oct 31, 2025
11.51
11.56
11.49
11.51
11.04
632,400
Oct 30, 2025
11.51
11.60
11.48
11.55
11.08
840,600
Oct 29, 2025
11.57
11.66
11.53
11.55
11.08
758,500
Oct 28, 2025
11.71
11.75
11.61
11.61
11.14
460,100
Oct 27, 2025
11.71
11.76
11.65
11.70
11.22
955,700
Oct 24, 2025
11.69
11.76
11.69
11.71
11.23
591,700
Oct 23, 2025
11.75
11.76
11.65
11.66
11.19
624,200
Oct 22, 2025
11.72
11.77
11.69
11.74
11.26
786,700
Oct 21, 2025
11.57
11.77
11.57
11.68
11.21
854,300
Oct 20, 2025
11.53
11.64
11.52
11.61
11.14
778,800
Oct 17, 2025
11.49
11.51
11.45
11.49
11.02
830,500
Oct 16, 2025
11.61
11.61
11.43
11.49
11.02
1,301,200
Oct 15, 2025
11.60
11.76
11.48
11.60
11.13
876,600
Oct 14, 2025
11.51
11.65
11.45
11.55
11.08
574,600
Oct 13, 2025
11.49
11.57
11.42
11.48
11.01
550,700
Oct 10, 2025
11.58
11.62
11.42
11.45
10.98
706,500
Oct 9, 2025
11.63
11.65
11.51
11.58
11.11
608,700
Oct 8, 2025
11.75
11.77
11.54
11.63
11.16
860,300
Oct 7, 2025
11.91
11.94
11.70
11.76
11.28
572,100
Oct 6, 2025
11.97
12.03
11.78
11.92
11.44
602,000
Oct 3, 2025
11.84
12.02
11.82
11.98
11.49
1,411,900
Oct 2, 2025
11.75
11.84
11.66
11.84
11.36
622,700
Oct 1, 2025
11.98
12.01
11.76
11.78
11.30
748,200
Sep 30, 2025
12.04
12.08
11.88
12.07
11.58
519,800
Sep 29, 2025
12.28
12.28
12.05
12.07
11.58
561,500
Sep 26, 2025
12.44
12.49
12.09
12.27
11.77
583,200
Sep 25, 2025
12.50
12.54
12.34
12.39
11.89
769,000
Sep 24, 2025
12.87
12.91
12.41
12.50
11.99
409,500
Sep 23, 2025
12.87
13.03
12.84
12.88
12.36
586,800
Sep 22, 2025
12.91
12.98
12.80
12.88
12.36
557,200
Sep 19, 2025
13.16
13.22
12.94
12.96
12.43
1,919,200
Sep 18, 2025
12.90
13.22
12.89
13.12
12.59
683,400
Sep 17, 2025
12.95
13.08
12.76
12.88
12.36
1,565,600
Sep 16, 2025
12.93
12.95
12.78
12.95
12.42
487,300
Sep 15, 2025
12.91
13.01
12.78
12.96
12.43
739,100
Sep 12, 2025
12.86
12.90
12.72
12.88
12.36
325,300
Sep 11, 2025
12.80
12.98
12.80
12.85
12.33
620,600
Sep 10, 2025
12.74
12.97
12.63
12.80
12.28
344,200
Sep 9, 2025
12.80
12.84
12.71
12.74
12.22
475,100
Sep 8, 2025
12.77
12.85
12.65
12.82
12.30
406,000
Sep 5, 2025
12.72
12.79
12.50
12.77
12.25
375,900
