Get the Stockscreener App
1.20
13.04%
-0.18
After Hours:
1.20
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 08, 2025, is $1.20.
- Grosvenor Capital Management L P all-time high stock price is $2.95, occurred on February 20, 2025.
- 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 $1.20 now.
- The 52-week high stock price for GCMGW is $2.95, representing a 145.83% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for GCMGW is $0.40, indicating a -66.67% decrease from the current share price, occurred on May 13, 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 08, 2025 | $1.24 | $1.00 | $0.24 | 22,300.0 | -13.04% |
| May 07, 2025 | $1.38 | $1.00 | $0.38 | 7,804.0 | -4.17% |
| May 06, 2025 | $1.44 | $1.37 | $0.07 | 213,978.0 | -4.00% |
| May 05, 2025 | $1.59 | $1.47 | $0.12 | 1,913.0 | +3.45% |
| May 01, 2025 | $1.45 | $1.35 | $0.10 | 11,621.0 | +23.93% |
| Apr 30, 2025 | $1.25 | $1.17 | $0.08 | 1,933.0 | -11.36% |
| Apr 29, 2025 | $1.36 | $1.12 | $0.235 | 581,528.0 | +10.92% |
| Apr 28, 2025 | $1.20 | $1.19 | $0.0075 | 1,378.0 | +4.39% |
| Apr 24, 2025 | $1.15 | $1.10 | $0.0499 | 8,225.0 | +0.00% |
| Apr 23, 2025 | $1.21 | $1.12 | $0.09 | 12,975.0 | +2.24% |
| Apr 22, 2025 | $1.11 | $1.11 | $0.00 | 251.0 | +16.75% |
| Apr 21, 2025 | $1.17 | $0.84 | $0.33 | 4,374.0 | -16.23% |
| Apr 17, 2025 | $1.47 | $1.10 | $0.37 | 34,484.0 | -10.94% |
| Apr 16, 2025 | $1.28 | $0.9701 | $0.3099 | 4,950.0 | +5.79% |
| Apr 15, 2025 | $1.35 | $1.20 | $0.15 | 3,737.0 | -13.57% |
| Apr 14, 2025 | $1.40 | $1.34 | $0.06 | 1,301.0 | +8.53% |
| Apr 11, 2025 | $1.29 | $1.19 | $0.10 | 1,300.0 | +7.50% |
| Apr 10, 2025 | $1.20 | $1.20 | $0.00 | 7,800.0 | +1.69% |
| Apr 09, 2025 | $1.29 | $0.85 | $0.44 | 15,014.0 | +29.67% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.59 | $1.00 | $0.59 | 279,916.0 | +2.56% |
| Apr, 2025 | $1.94 | $0.84 | $1.10 | 819,172.0 | -32.76% |
| Mar, 2025 | $2.58 | $1.02 | $1.56 | 144,104.0 | -32.56% |
| Feb, 2025 | $2.95 | $2.03 | $0.92 | 595,783.0 | +27.72% |
| Jan, 2025 | $2.19 | $1.09 | $1.10 | 1,393,652.0 | +60.32% |
Grosvenor Capital Management L P Stock (GCMGW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.38 | $0.90 | $0.4799 | 1,176,846.0 | -10.00% |
| Nov, 2024 | $1.40 | $0.40 | $1.00 | 2,603,793.0 | +47.37% |
| 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% |
2.80%
Cap:
|
Volume (24h):