Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gcm Grosvenor I (GCMG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 10.05 10.10 9.89 9.89 39,980
5th Feb 2026 (Thu) 10.70 10.70 9.86 9.90 35,763
4th Feb 2026 (Wed) 10.50 10.66 10.23 10.51 24,767
3rd Feb 2026 (Tue) 11.50 11.50 10.45 10.59 42,243
2nd Feb 2026 (Mon) 11.50 11.50 11.25 11.41 15,253
30th Jan 2026 (Fri) 11.40 11.40 11.09 11.32 19,148
29th Jan 2026 (Thu) 11.30 11.34 11.215 11.31 9,735
28th Jan 2026 (Wed) 11.46 11.46 11.20 11.37 15,161
27th Jan 2026 (Tue) 11.38 11.38 11.12 11.37 25,010
26th Jan 2026 (Mon) 11.36 11.36 11.165 11.29 18,376
23rd Jan 2026 (Fri) 11.74 11.74 11.35 11.40 19,828
22nd Jan 2026 (Thu) 11.83 11.97 11.78 11.87 31,266
21st Jan 2026 (Wed) 11.72 11.81 11.66 11.77 41,171
20th Jan 2026 (Tue) 11.63 11.945 11.615 11.63 31,753
19th Jan 2026 (Mon) 11.58 11.77 11.58 11.73 44,679
16th Jan 2026 (Fri) 11.58 11.77 11.58 11.73 44,679
15th Jan 2026 (Thu) 11.75 11.77 11.55 11.68 59,134
14th Jan 2026 (Wed) 11.38 11.63 11.37 11.61 31,596
13th Jan 2026 (Tue) 11.57 11.57 11.21 11.59 33,797
12th Jan 2026 (Mon) 11.545 11.63 11.505 11.59 12,203
9th Jan 2026 (Fri) 11.66 11.66 11.53 11.63 20,256
8th Jan 2026 (Thu) 11.55 11.60 11.36 11.60 40,683
7th Jan 2026 (Wed) 11.81 11.81 11.63 11.64 44,251
6th Jan 2026 (Tue) 11.59 11.92 11.56 11.84 41,817
5th Jan 2026 (Mon) 11.37 11.70 11.37 11.60 39,819
2nd Jan 2026 (Fri) 11.56 11.56 11.25 11.30 32,045
1st Jan 2026 (Thu) 11.57 11.59 11.305 11.32 30,207
31st Dec 2025 (Wed) 11.57 11.59 11.305 11.32 30,207
30th Dec 2025 (Tue) 11.385 11.47 11.38 11.41 32,979
29th Dec 2025 (Mon) 11.46 11.46 11.37 11.40 14,359
26th Dec 2025 (Fri) 11.545 11.60 11.455 11.45 25,408
25th Dec 2025 (Thu) 11.545 11.55 11.43 11.53 16,406
24th Dec 2025 (Wed) 11.545 11.55 11.43 11.53 16,406
23rd Dec 2025 (Tue) 11.44 11.59 11.42 11.52 37,972
22nd Dec 2025 (Mon) 11.40 11.46 11.33 11.43 17,143
19th Dec 2025 (Fri) 11.60 11.60 11.30 11.32 28,087
18th Dec 2025 (Thu) 11.64 11.80 11.64 11.65 32,213
17th Dec 2025 (Wed) 11.64 11.76 11.49 11.60 43,371
16th Dec 2025 (Tue) 11.70 11.72 11.55 11.68 36,177
15th Dec 2025 (Mon) 11.74 11.79 11.61 11.68 56,101
12th Dec 2025 (Fri) 11.64 11.685 11.51 11.68 54,007
11th Dec 2025 (Thu) 11.48 11.68 11.48 11.61 53,079
10th Dec 2025 (Wed) 11.07 11.475 11.02 11.43 57,790
9th Dec 2025 (Tue) 10.93 11.205 10.93 11.14 44,837
8th Dec 2025 (Mon) 10.81 10.965 10.64 10.93 72,570
FTSE 100 Latest
Value10,369.75
Change60.53