Get the Stockscreener App
1.10
5.08%
-0.08
Grosvenor Capital Management L P Stock (GCMGW) Price History
The historical daily chart and data for Grosvenor Capital Management L P stock (GCMGW), show that the latest closing stock price as of November 21, 2024, is $1.10.
- Grosvenor Capital Management L P all-time high stock price is $1.30, occurred on November 07, 2024.
- The lowest Grosvenor Capital Management L P stock price recorded was $0.00 on January 10, 2024. Since then, Grosvenor Capital Management L P's stock price has risen over to $1.10 now.
- The 52-week high stock price for GCMGW is $1.30, representing a 18.18% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for GCMGW is $0.2225, indicating a -79.77% decrease from the current share price, occurred on February 07, 2024.
The table below shows more information about GCMGW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $1.40 | $1.10 | $0.30 | 961,318.0 | -6.78% |
| Nov 20, 2024 | $1.30 | $1.07 | $0.23 | 152,843.0 | +9.26% |
| Nov 19, 2024 | $1.08 | $1.00 | $0.08 | 1,302.0 | +10.20% |
| Nov 18, 2024 | $1.00 | $0.90 | $0.10 | 60,402.0 | +2.62% |
| Nov 15, 2024 | $0.9862 | $0.89 | $0.0962 | 112,936.0 | +11.34% |
| Nov 14, 2024 | $0.9246 | $0.84 | $0.0846 | 43,582.0 | -0.27% |
| Nov 13, 2024 | $0.99 | $0.8392 | $0.1508 | 11,247.0 | -14.00% |
| Nov 12, 2024 | $1.00 | $0.40 | $0.60 | 57,942.0 | +12.36% |
| Nov 11, 2024 | $1.09 | $0.799 | $0.291 | 81,666.0 | -25.83% |
| Nov 08, 2024 | $1.22 | $1.20 | $0.02 | 3,205.0 | +0.84% |
| Nov 07, 2024 | $1.30 | $1.13 | $0.17 | 45,700.0 | -0.83% |
| Nov 06, 2024 | $1.23 | $1.05 | $0.18 | 61,790.0 | +14.29% |
| Nov 05, 2024 | $1.05 | $1.05 | $0.00 | 110.0 | +10.53% |
| Nov 04, 2024 | $1.00 | $0.8701 | $0.1299 | 61,402.0 | +0.00% |
| Oct 31, 2024 | $1.00 | $0.95 | $0.05 | 2,201.0 | -2.06% |
| Oct 30, 2024 | $0.98 | $0.97 | $0.01 | 2,559.0 | -3.00% |
| Oct 29, 2024 | $1.00 | $1.00 | $0.00 | 200.0 | +0.00% |
| Oct 28, 2024 | $1.05 | $0.95 | $0.10 | 7,185.0 | +0.00% |
| Oct 25, 2024 | $1.00 | $1.00 | $0.00 | 100.0 | -1.96% |
| Oct 24, 2024 | $1.03 | $0.95 | $0.08 | 15,814.0 | +4.09% |
| Oct 22, 2024 | $0.98 | $0.91 | $0.07 | 6,426.0 | +8.88% |
Grosvenor Capital Management L P Stock (GCMGW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grosvenor Capital Management L P stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GCMGW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grosvenor Capital Management L P stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grosvenor Capital Management L P Stock (GCMGW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.40 | $0.40 | $1.00 | 1,655,445.0 | +15.79% |
| Oct, 2024 | $1.05 | $0.78 | $0.27 | 220,679.0 | +7.95% |
| Sep, 2024 | $1.07 | $0.63 | $0.44 | 406,466.0 | +3.53% |
| Aug, 2024 | $0.92 | $0.63 | $0.29 | 70,541.0 | -10.53% |
| Jul, 2024 | $0.96 | $0.49 | $0.47 | 539,004.0 | +93.84% |
| Jun, 2024 | $0.6428 | $0.4006 | $0.2422 | 290,628.0 | -15.50% |
| May, 2024 | $0.605 | $0.40 | $0.205 | 802,148.0 | +38.06% |
| Apr, 2024 | $0.4599 | $0.3701 | $0.0898 | 92,554.0 | -12.48% |
| Mar, 2024 | $0.489 | $0.2304 | $0.2586 | 1,987,303.0 | +65.52% |
| Feb, 2024 | $0.32 | $0.2225 | $0.0975 | 199,927.0 | +0.45% |
| Jan, 2024 | $0.3599 | $0.2576 | $0.1023 | 382,696.0 | -19.81% |
Grosvenor Capital Management L P Stock (GCMGW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.39 | $0.3003 | $0.0897 | 67,291.0 | +0.00% |
0.59%
Cap:
|
Volume (24h):