Get the Stockscreener App
0.5275
1.46%
+0.0076
After Hours:
.5275
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 May 16, 2024, is $0.5275.
- Grosvenor Capital Management L P all-time high stock price is $0.59, occurred on May 08, 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 $0.5275 now.
- The 52-week high stock price for GCMGW is $0.59, representing a 11.85% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for GCMGW is $0.2225, indicating a -57.82% 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $0.5325 | $0.5274 | $0.0051 | 3,100.0 | +1.46% |
| May 15, 2024 | $0.5199 | $0.44 | $0.0799 | 28,650.0 | +18.16% |
| May 14, 2024 | $0.5124 | $0.435 | $0.0774 | 51,593.0 | +3.31% |
| May 13, 2024 | $0.435 | $0.40 | $0.035 | 20,697.0 | -2.09% |
| May 10, 2024 | $0.4949 | $0.4101 | $0.0848 | 31,175.0 | -13.00% |
| May 09, 2024 | $0.52 | $0.50 | $0.02 | 32,784.0 | -5.66% |
| May 08, 2024 | $0.59 | $0.4701 | $0.1199 | 125,869.0 | +20.43% |
| May 07, 2024 | $0.5173 | $0.4147 | $0.1026 | 301,713.0 | +7.32% |
| May 06, 2024 | $0.45 | $0.4101 | $0.0399 | 19,904.0 | -2.36% |
| May 03, 2024 | $0.4422 | $0.4151 | $0.0271 | 6,064.0 | -4.00% |
| May 02, 2024 | $0.44 | $0.4375 | $0.0025 | 515.0 | +4.17% |
| May 01, 2024 | $0.44 | $0.4101 | $0.0299 | 6,898.0 | -0.02% |
| Apr 30, 2024 | $0.4599 | $0.4125 | $0.0474 | 20,835.0 | +1.84% |
| Apr 29, 2024 | $0.42 | $0.4125 | $0.0075 | 2,130.0 | +0.61% |
| Apr 26, 2024 | $0.41 | $0.38 | $0.03 | 2,154.0 | +1.23% |
| Apr 25, 2024 | $0.41 | $0.405 | $0.005 | 2,314.0 | -1.22% |
| Apr 24, 2024 | $0.41 | $0.41 | $0.00 | 436.0 | +1.21% |
| Apr 23, 2024 | $0.41 | $0.4051 | $0.0049 | 1,195.0 | -1.17% |
| Apr 22, 2024 | $0.42 | $0.40 | $0.02 | 4,819.0 | -0.27% |
| Apr 19, 2024 | $0.42 | $0.4101 | $0.0099 | 3,429.0 | +5.38% |
| Apr 18, 2024 | $0.42 | $0.3861 | $0.0339 | 9,450.0 | +1.27% |
| Apr 17, 2024 | $0.3851 | $0.3851 | $0.00 | 7,500.0 | +4.06% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.59 | $0.40 | $0.19 | 632,062.0 | +25.57% |
| 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% |
0.08%
2.11%
Cap:
|
Volume (24h):