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
18th Jul 2025 (Fri) 11.99 12.04 11.75 11.81 23,487
17th Jul 2025 (Thu) 11.83 12.105 11.83 12.00 65,762
16th Jul 2025 (Wed) 11.69 11.895 11.64 11.85 28,793
15th Jul 2025 (Tue) 11.75 11.79 11.63 11.64 29,866
14th Jul 2025 (Mon) 11.78 11.85 11.69 11.79 15,830
11th Jul 2025 (Fri) 11.75 11.93 11.70 11.77 65,922
10th Jul 2025 (Thu) 11.60 11.885 11.60 11.79 25,825
9th Jul 2025 (Wed) 11.53 11.69 11.51 11.61 37,082
8th Jul 2025 (Tue) 11.64 11.66 11.52 11.54 25,327
7th Jul 2025 (Mon) 11.555 11.65 11.45 11.65 29,177
4th Jul 2025 (Fri) 11.55 11.71 11.54 11.62 40,639
3rd Jul 2025 (Thu) 11.55 11.71 11.54 11.62 40,639
2nd Jul 2025 (Wed) 11.47 11.52 11.43 11.50 21,038
1st Jul 2025 (Tue) 11.54 11.725 11.48 11.55 25,014
30th Jun 2025 (Mon) 11.40 11.595 11.30 11.56 45,350
27th Jun 2025 (Fri) 11.48 11.55 11.355 11.40 39,598
26th Jun 2025 (Thu) 11.53 11.60 11.42 11.48 31,207
25th Jun 2025 (Wed) 11.51 11.555 11.415 11.51 21,664
24th Jun 2025 (Tue) 11.62 11.67 11.495 11.50 29,994
23rd Jun 2025 (Mon) 11.48 11.555 11.39 11.53 19,195
20th Jun 2025 (Fri) 11.58 11.66 11.42 11.44 25,519
19th Jun 2025 (Thu) 11.65 11.71 11.55 11.55 27,153
18th Jun 2025 (Wed) 11.65 11.71 11.55 11.55 27,153
17th Jun 2025 (Tue) 11.82 11.85 11.57 11.64 25,482
16th Jun 2025 (Mon) 12.05 12.09 11.76 11.82 23,100
13th Jun 2025 (Fri) 12.13 12.14 11.855 11.94 46,765
12th Jun 2025 (Thu) 12.18 12.28 12.17 12.24 11,820
11th Jun 2025 (Wed) 12.48 12.48 12.195 12.25 15,787
10th Jun 2025 (Tue) 12.59 12.68 12.42 12.44 13,821
9th Jun 2025 (Mon) 12.44 12.66 12.385 12.63 20,906
6th Jun 2025 (Fri) 12.58 12.58 12.42 12.50 21,982
5th Jun 2025 (Thu) 12.49 12.555 12.375 12.54 13,653
4th Jun 2025 (Wed) 12.51 12.53 12.40 12.48 26,748
3rd Jun 2025 (Tue) 12.44 12.56 12.26 12.55 18,594
2nd Jun 2025 (Mon) 12.59 12.745 12.48 12.49 25,156
30th May 2025 (Fri) 12.79 12.89 12.60 12.61 16,055
29th May 2025 (Thu) 12.75 12.86 12.65 12.82 14,972
28th May 2025 (Wed) 12.74 12.90 12.735 12.83 21,929
27th May 2025 (Tue) 12.52 12.835 12.52 12.785 29,810
26th May 2025 (Mon) 12.49 12.49 12.49 12.49 0
24th May 2025 (Sat) 12.34 12.56 12.31 12.49 44,936
23rd May 2025 (Fri) 12.34 12.56 12.31 12.56 44,936
22nd May 2025 (Thu) 12.41 12.52 12.26 12.35 27,067
21st May 2025 (Wed) 12.54 12.565 12.47 12.53 38,358
20th May 2025 (Tue) 12.56 12.56 12.495 12.53 10,229
19th May 2025 (Mon) 12.51 12.57 12.50 12.55 22,897
FTSE 100 Latest
Value8,992.12
Change19.48