GCM Grosvenor Stock Price History
NASDAQ: GCMGFinanceInvestment ManagersUSD
13.20+0.23 (+1.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GCMG price history at a glance
The price history for GCM Grosvenor (GCMG) on this page begins on February 4, 2019, when the stock closed at $9.75; it most recently closed at $13.20 on October 5, 2026. The highest price in this record is $15.36, reached on December 7, 2020; the latest close is 14.1% below that peak. Across the 6 complete calendar years in the table, GCMG finished higher in 3 and lower in 3. Its best year was 2024 (+42.2%) and its worst was 2022 (-27.5%).
Over roughly 8 years the share price changed +35.4%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, GCMG has gained 14.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $15.36
- Date of high
- Dec 7, 2020
- Low since 2019
- $6.26
- Date of low
- Jun 13, 2022
- 52-week high
- $14.87
- 52-week low
- $9.30
- Last close
- $13.20
GCMG returns
1 week
+1.15%
1 month
+2.33%
3 months
-3.51%
6 months
+35.80%
Year to date
+16.61%
1 year
+13.99%
3 years
+67.94%
5 years
+15.99%
GCMG price return, excluding dividends.
GCMG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.20 | +16.81% |
| 2025 | 11.30 | -11.30% |
| 2024 | 12.74 | +42.19% |
| 2023 | 8.96 | +17.74% |
| 2022 | 7.61 | -27.52% |
| 2021 | 10.50 | -21.17% |
| 2020 | 13.32 | +29.70% |
| 2019* | 10.27 | +5.33% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
GCMG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.96 | 13.23 | 12.93 | 13.20 | +1.77% | |
| 12.82 | 13.05 | 12.82 | 12.97 | +0.62% | |
| 13.05 | 13.20 | 12.80 | 12.89 | -2.20% | |
| 13.27 | 13.36 | 13.08 | 13.18 | 0.00% | |
| 13.21 | 13.21 | 12.93 | 13.18 | +1.00% | |
| 13.29 | 13.47 | 13.01 | 13.05 | -0.23% | |
| 12.90 | 13.19 | 12.62 | 13.08 | +1.47% | |
| 12.89 | 12.99 | 12.74 | 12.89 | +0.70% | |
| 13.13 | 13.13 | 12.65 | 12.80 | -0.93% | |
| 12.86 | 12.96 | 12.70 | 12.92 | -0.92% | |
| 12.70 | 13.05 | 12.67 | 13.04 | +3.25% | |
| 12.85 | 12.95 | 12.38 | 12.63 | -2.32% | |
| 13.12 | 13.21 | 12.86 | 12.93 | -2.27% | |
| 13.41 | 13.46 | 12.98 | 13.23 | -0.45% | |
| 13.31 | 13.37 | 13.21 | 13.29 | +1.14% | |
| 13.00 | 13.16 | 12.76 | 13.14 | +1.62% | |
| 12.89 | 13.05 | 12.79 | 12.93 | +1.97% | |
| 12.91 | 12.91 | 12.46 | 12.68 | -0.63% | |
| 12.57 | 12.78 | 12.41 | 12.76 | +0.95% | |
| 12.77 | 12.86 | 12.58 | 12.64 | -1.56% | |
| 12.97 | 13.12 | 12.72 | 12.84 | +0.47% | |
| 12.83 | 12.95 | 12.70 | 12.78 | -0.93% | |
| 13.09 | 13.12 | 12.86 | 12.90 | -2.12% | |
| 13.19 | 13.31 | 13.09 | 13.18 | -0.68% | |
| 13.15 | 13.38 | 13.04 | 13.27 | -0.60% | |
| 13.27 | 13.39 | 13.02 | 13.35 | +2.06% | |
| 13.32 | 13.46 | 13.05 | 13.08 | -1.65% | |
| 13.51 | 13.57 | 13.21 | 13.30 | -3.55% | |
| 13.70 | 13.87 | 13.55 | 13.79 | +0.51% | |
| 13.88 | 13.94 | 13.71 | 13.72 | +0.29% | |
| 13.51 | 13.72 | 13.34 | 13.68 | +0.88% | |
| 13.45 | 13.60 | 13.31 | 13.56 | +0.30% | |
| 13.66 | 13.70 | 13.36 | 13.52 | -0.95% | |
| 13.70 | 13.89 | 13.58 | 13.65 | -0.58% | |
| 13.60 | 13.81 | 13.60 | 13.73 | +1.93% | |
| 13.78 | 13.80 | 13.45 | 13.47 | -2.25% | |
| 13.76 | 13.94 | 13.68 | 13.78 | +0.88% | |
| 13.69 | 13.85 | 13.45 | 13.66 | -0.29% | |
| 13.74 | 13.88 | 13.63 | 13.70 | -1.15% | |
| 14.02 | 14.05 | 13.77 | 13.86 | -1.35% | |
| 13.90 | 14.05 | 13.65 | 14.05 | +0.93% | |
| 14.07 | 14.09 | 13.69 | 13.92 | -0.43% | |
| 14.07 | 14.87 | 13.93 | 13.98 | +1.16% | |
| 13.81 | 14.06 | 13.53 | 13.82 | +1.77% | |
| 13.53 | 13.73 | 13.51 | 13.58 | +0.74% | |
| 13.51 | 13.56 | 13.35 | 13.48 | +0.37% | |
| 13.69 | 13.76 | 13.28 | 13.43 | -0.67% | |
| 13.30 | 13.57 | 13.29 | 13.52 | +2.66% | |
| 12.60 | 13.29 | 12.60 | 13.17 | +5.53% | |
| 12.42 | 12.53 | 12.27 | 12.48 | +0.40% | |
| 12.37 | 12.54 | 12.14 | 12.43 | +1.89% | |
| 12.23 | 12.38 | 12.11 | 12.20 | -1.13% | |
| 12.59 | 12.63 | 12.33 | 12.34 | -1.44% | |
| 12.21 | 12.61 | 12.09 | 12.52 | +2.62% | |
| 11.88 | 12.25 | 11.79 | 12.20 | +3.48% | |
| 11.80 | 11.88 | 11.63 | 11.79 | -1.67% | |
| 12.65 | 12.76 | 11.76 | 11.99 | -5.40% | |
| 12.78 | 12.95 | 12.68 | 12.68 | -0.98% | |
| 12.93 | 12.94 | 12.50 | 12.80 | -0.78% | |
| 13.16 | 13.37 | 12.74 | 12.90 | -4.44% | |
| 13.73 | 13.96 | 13.47 | 13.50 | -1.68% | |
| 13.91 | 14.38 | 13.71 | 13.73 | -0.58% | |
| 13.58 | 13.84 | 13.38 | 13.81 | +1.54% | |
| 13.73 | 13.82 | 13.46 | 13.60 | -0.58% | |
| 13.76 | 13.95 | 13.57 | 13.68 | -0.44% | |
| 13.45 | 13.78 | 13.40 | 13.74 | +2.16% | |
| 13.34 | 13.52 | 13.26 | 13.45 | +0.67% | |
| 13.63 | 13.69 | 13.31 | 13.36 | -1.84% | |
| 12.97 | 13.80 | 12.94 | 13.61 | +5.42% | |
| 12.87 | 12.98 | 12.72 | 12.91 | +1.57% | |
| 12.35 | 12.80 | 12.31 | 12.71 | +3.33% | |
| 12.19 | 12.45 | 12.10 | 12.30 | +0.90% | |
| 12.28 | 12.33 | 11.72 | 12.19 | -1.22% | |
| 12.27 | 12.45 | 12.12 | 12.34 | +0.73% | |
| 12.38 | 12.53 | 12.21 | 12.25 | -0.08% | |
| 12.27 | 12.50 | 12.10 | 12.26 | -0.08% | |
| 12.06 | 12.30 | 11.98 | 12.27 | +1.15% | |
| 12.11 | 12.33 | 12.00 | 12.13 | +0.66% | |
| 11.81 | 12.08 | 11.61 | 12.05 | +3.43% | |
| 11.61 | 11.86 | 11.60 | 11.65 | -0.26% | |
| 11.36 | 12.06 | 11.33 | 11.68 | +2.37% | |
| 11.40 | 11.52 | 11.28 | 11.41 | +0.53% | |
| 11.40 | 11.54 | 11.32 | 11.35 | 0.00% | |
| 11.29 | 11.43 | 11.07 | 11.35 | +1.07% | |
| 11.34 | 11.41 | 11.17 | 11.23 | -0.80% | |
| 10.91 | 11.33 | 10.75 | 11.32 | +4.33% | |
| 10.73 | 10.90 | 10.70 | 10.85 | +1.31% | |
| 10.51 | 10.74 | 10.40 | 10.71 | +0.47% | |
| 10.12 | 10.81 | 10.12 | 10.66 | +6.81% | |
| 10.38 | 10.38 | 9.84 | 9.98 | -5.04% | |
| 10.75 | 10.77 | 10.50 | 10.51 | -2.23% | |
| 10.43 | 10.82 | 10.43 | 10.75 | +1.13% | |
| 10.74 | 10.83 | 10.60 | 10.63 | -1.30% | |
| 10.63 | 10.82 | 10.63 | 10.77 | -0.19% | |
| 10.80 | 11.10 | 10.76 | 10.79 | -0.92% | |
| 10.85 | 10.97 | 10.51 | 10.89 | +3.13% | |
| 10.65 | 10.77 | 10.54 | 10.56 | -0.85% | |
| 10.34 | 10.65 | 10.28 | 10.65 | +2.11% | |
| 10.54 | 10.58 | 10.40 | 10.43 | -0.76% | |
| 10.71 | 10.74 | 10.50 | 10.51 | -2.41% | |
| 10.65 | 10.83 | 10.51 | 10.77 | +1.13% | |
| 10.92 | 11.17 | 10.59 | 10.65 | -3.88% | |
| 10.94 | 11.23 | 10.79 | 11.08 | +1.93% | |
| 11.11 | 11.22 | 10.81 | 10.87 | -2.86% | |
| 11.22 | 11.34 | 10.87 | 11.19 | -1.50% | |
| 11.40 | 11.65 | 11.25 | 11.36 | 0.00% | |
| 11.13 | 11.44 | 10.66 | 11.36 | +1.79% | |
| 11.00 | 11.39 | 10.76 | 11.16 | -1.06% | |
| 11.41 | 11.58 | 11.24 | 11.28 | +0.18% | |
| 11.13 | 11.33 | 11.02 | 11.26 | +1.81% | |
| 10.91 | 11.19 | 10.87 | 11.06 | +1.10% | |
| 10.99 | 11.08 | 10.88 | 10.94 | +0.18% | |
| 10.34 | 10.99 | 10.34 | 10.92 | +1.87% | |
| 10.85 | 10.85 | 10.64 | 10.72 | -1.65% | |
| 10.85 | 11.03 | 10.74 | 10.90 | +0.74% | |
| 10.75 | 10.99 | 10.66 | 10.82 | +0.19% | |
| 10.78 | 10.90 | 10.68 | 10.80 | -0.09% | |
| 10.84 | 11.09 | 10.59 | 10.81 | -0.37% | |
| 10.82 | 11.01 | 10.59 | 10.85 | +0.37% | |
| 10.95 | 11.17 | 10.79 | 10.81 | -1.19% | |
| 10.86 | 11.00 | 10.75 | 10.94 | 0.00% | |
| 10.86 | 11.07 | 10.86 | 10.94 | +3.01% | |
| 10.91 | 10.93 | 10.62 | 10.62 | -2.39% | |
| 10.57 | 10.93 | 10.52 | 10.88 | +3.52% | |
| 10.04 | 10.57 | 10.04 | 10.51 | +4.68% | |
| 9.59 | 10.05 | 9.57 | 10.04 | +3.29% | |
| 9.82 | 9.90 | 9.67 | 9.72 | -0.72% | |
| 9.93 | 9.94 | 9.69 | 9.79 | -1.81% | |
| 9.87 | 10.01 | 9.71 | 9.97 | +4.95% | |
| 9.54 | 9.67 | 9.49 | 9.50 | -1.76% | |
| 9.65 | 9.81 | 9.63 | 9.67 | -0.31% | |
| 9.57 | 9.79 | 9.42 | 9.70 | -0.51% | |
| 9.84 | 9.96 | 9.67 | 9.75 | -0.51% | |
| 9.82 | 9.95 | 9.67 | 9.80 | +1.24% | |
| 9.49 | 9.77 | 9.30 | 9.68 | +2.43% | |
| 9.53 | 9.63 | 9.37 | 9.45 | -2.07% | |
| 9.62 | 9.87 | 9.62 | 9.65 | -1.03% | |
| 9.83 | 9.89 | 9.54 | 9.75 | +0.62% | |
| 10.02 | 10.02 | 9.52 | 9.69 | -2.71% | |
| 9.98 | 10.13 | 9.77 | 9.96 | +2.79% | |
| 10.09 | 10.09 | 9.66 | 9.69 | -3.77% | |
| 10.14 | 10.28 | 10.00 | 10.07 | -1.27% | |
| 10.20 | 10.39 | 10.11 | 10.20 | -1.26% | |
| 10.35 | 10.63 | 10.29 | 10.33 | +0.49% | |
| 10.38 | 10.58 | 10.17 | 10.28 | -0.68% | |
| 10.61 | 10.74 | 10.22 | 10.35 | -0.58% | |
| 11.14 | 11.32 | 10.38 | 10.41 | -8.52% | |
| 11.55 | 11.67 | 11.33 | 11.38 | -1.47% | |
| 11.35 | 11.70 | 11.23 | 11.55 | +2.94% | |
| 11.12 | 11.28 | 10.89 | 11.22 | -0.44% | |
| 11.50 | 11.50 | 11.23 | 11.27 | -4.09% | |
| 11.65 | 11.86 | 11.63 | 11.75 | +0.69% | |
| 11.57 | 11.96 | 11.52 | 11.67 | +1.48% | |
| 11.32 | 11.60 | 11.06 | 11.50 | -1.71% | |
| 11.15 | 11.74 | 11.15 | 11.70 | +1.04% | |
| 11.78 | 11.83 | 11.56 | 11.58 | -2.69% | |
| 11.88 | 12.05 | 11.74 | 11.90 | +0.42% | |
| 11.62 | 11.88 | 11.53 | 11.85 | +2.07% | |
| 11.49 | 11.81 | 11.43 | 11.61 | +1.22% | |
| 11.72 | 11.72 | 11.36 | 11.47 | -2.05% | |
| 11.57 | 11.74 | 11.39 | 11.71 | +0.52% | |
| 11.99 | 11.99 | 11.48 | 11.65 | -1.69% | |
| 11.70 | 11.90 | 11.69 | 11.85 | +1.20% | |
| 12.04 | 12.13 | 11.64 | 11.71 | -2.74% | |
| 11.28 | 12.05 | 11.23 | 12.04 | +6.64% | |
| 12.00 | 12.36 | 11.23 | 11.29 | -1.48% | |
| 11.55 | 12.00 | 11.05 | 11.46 | +1.42% | |
| 10.89 | 11.83 | 10.67 | 11.30 | +14.14% | |
| 9.88 | 10.15 | 9.86 | 9.90 | +0.10% | |
| 10.01 | 10.10 | 9.88 | 9.89 | -0.10% | |
| 10.51 | 10.70 | 9.86 | 9.90 | -5.80% | |
| 10.45 | 10.67 | 10.22 | 10.51 | -0.76% | |
| 11.50 | 11.50 | 10.45 | 10.59 | -7.19% | |
| 11.35 | 11.50 | 11.23 | 11.41 | +0.80% | |
| 11.40 | 11.40 | 11.09 | 11.32 | +0.09% | |
| 11.25 | 11.35 | 11.20 | 11.31 | +0.80% | |
| 11.37 | 11.46 | 11.17 | 11.22 | -1.32% | |
| 11.38 | 11.38 | 11.12 | 11.37 | +0.71% | |
| 11.39 | 11.44 | 11.17 | 11.29 | -0.96% | |
| 11.81 | 11.81 | 11.34 | 11.40 | -3.96% | |
| 11.82 | 11.98 | 11.78 | 11.87 | +0.85% | |
| 11.66 | 11.83 | 11.66 | 11.77 | +1.20% | |
| 11.68 | 11.95 | 11.61 | 11.63 | -0.85% | |
| 11.67 | 11.78 | 11.57 | 11.73 | +0.43% | |
| 11.65 | 11.78 | 11.55 | 11.68 | +0.60% | |
| 11.42 | 11.63 | 11.29 | 11.61 | +1.22% | |
| 11.59 | 11.71 | 11.21 | 11.47 | -1.04% | |
| 11.55 | 11.63 | 11.51 | 11.59 | -0.34% | |
| 11.60 | 11.71 | 11.53 | 11.63 | +0.26% | |
| 11.57 | 11.60 | 11.36 | 11.60 | -0.34% | |
| 11.85 | 11.91 | 11.58 | 11.64 | -1.69% | |
| 11.55 | 11.93 | 11.49 | 11.84 | +2.07% | |
| 11.30 | 11.71 | 11.30 | 11.60 | +2.65% | |
| 11.31 | 11.56 | 11.25 | 11.30 | -0.18% | |
| 11.57 | 11.59 | 11.30 | 11.32 | -0.79% | |
| 11.40 | 11.48 | 11.36 | 11.41 | +0.09% | |
| 11.55 | 11.55 | 11.36 | 11.40 | -0.44% | |
| 11.51 | 11.60 | 11.45 | 11.45 | -0.69% | |
| 11.63 | 11.64 | 11.43 | 11.53 | +0.09% | |
| 11.42 | 11.60 | 11.38 | 11.52 | +0.79% | |
| 11.36 | 11.46 | 11.32 | 11.43 | +0.97% | |
| 11.62 | 11.63 | 11.29 | 11.32 | -2.83% | |
| 11.67 | 11.81 | 11.63 | 11.65 | +0.43% | |
| 11.64 | 11.77 | 11.49 | 11.60 | -0.68% | |
| 11.72 | 11.73 | 11.55 | 11.68 | 0.00% | |
| 11.76 | 11.80 | 11.61 | 11.68 | 0.00% | |
| 11.66 | 11.69 | 11.51 | 11.68 | +0.60% | |
| 11.47 | 11.68 | 11.44 | 11.61 | +1.57% | |
| 11.15 | 11.48 | 11.02 | 11.43 | +2.60% | |
| 10.84 | 11.21 | 10.47 | 11.14 | +1.92% | |
| 10.83 | 11.14 | 10.63 | 10.93 | +1.39% | |
| 11.17 | 11.19 | 10.74 | 10.78 | -3.75% | |
| 11.04 | 11.39 | 11.04 | 11.20 | +1.73% | |
| 10.83 | 11.04 | 10.82 | 11.01 | +1.76% | |
| 10.83 | 10.88 | 10.76 | 10.82 | +0.09% | |
| 10.86 | 11.03 | 10.78 | 10.81 | -1.55% | |
| 10.92 | 11.04 | 10.91 | 10.98 | +0.73% | |
| 10.67 | 10.93 | 10.67 | 10.90 | +2.06% | |
| 10.48 | 10.71 | 10.48 | 10.68 | +2.30% | |
| 10.63 | 10.68 | 10.23 | 10.44 | -1.97% | |
| 10.71 | 10.79 | 10.54 | 10.65 | -0.65% | |
| 11.15 | 11.27 | 10.69 | 10.72 | -3.42% | |
| 11.10 | 11.17 | 11.06 | 11.10 | -0.09% | |
| 11.10 | 11.20 | 10.93 | 11.11 | -0.71% | |
| 11.48 | 11.52 | 11.19 | 11.19 | -2.70% | |
| 11.49 | 11.52 | 11.48 | 11.50 | 0.00% | |
| 11.52 | 11.56 | 11.49 | 11.50 | -0.35% | |
| 11.66 | 11.68 | 11.52 | 11.54 | -0.86% | |
| 11.71 | 11.71 | 11.60 | 11.64 | -0.51% | |
| 11.71 | 11.72 | 11.56 | 11.70 | 0.00% | |
| 11.69 | 11.72 | 11.61 | 11.70 | +0.09% | |
| 11.69 | 11.73 | 11.61 | 11.69 | +0.52% | |
| 11.62 | 11.70 | 11.58 | 11.63 | +1.22% | |
| 11.48 | 11.57 | 11.48 | 11.49 | -0.09% | |
| 11.51 | 11.53 | 11.49 | 11.50 | -0.09% | |
| 11.51 | 11.57 | 11.49 | 11.51 | -0.35% | |
| 11.51 | 11.60 | 11.48 | 11.55 | 0.00% | |
| 11.57 | 11.67 | 11.53 | 11.55 | -0.52% | |
| 11.71 | 11.75 | 11.61 | 11.61 | -0.77% | |
| 11.71 | 11.76 | 11.66 | 11.70 | -0.09% | |
| 11.69 | 11.76 | 11.69 | 11.71 | +0.43% | |
| 11.75 | 11.76 | 11.65 | 11.66 | -0.68% | |
| 11.72 | 11.77 | 11.69 | 11.74 | +0.51% | |
| 11.57 | 11.77 | 11.57 | 11.68 | +0.60% | |
| 11.53 | 11.64 | 11.53 | 11.61 | +1.04% | |
| 11.49 | 11.51 | 11.45 | 11.49 | 0.00% | |
| 11.61 | 11.61 | 11.43 | 11.49 | -0.95% | |
| 11.60 | 11.76 | 11.49 | 11.60 | +0.43% | |
| 11.51 | 11.66 | 11.45 | 11.55 | +0.61% | |
| 11.49 | 11.57 | 11.42 | 11.48 | +0.26% | |
| 11.58 | 11.62 | 11.42 | 11.45 | -1.12% | |
| 11.63 | 11.65 | 11.51 | 11.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GCMG chart for longer ranges.