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 (GCMGW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.8056 0.85 0.8056 0.85 0
17th Jul 2025 (Thu) 0.8056 0.8944 0.7852 0.85 30,873
16th Jul 2025 (Wed) 0.65 0.758 0.65 0.7648 9,001
15th Jul 2025 (Tue) 0.63 0.79 0.63 0.7301 5,700
14th Jul 2025 (Mon) 0.72 0.72 0.67 0.66 0
11th Jul 2025 (Fri) 0.74 0.74 0.73 0.765 500
10th Jul 2025 (Thu) 0.75 0.75 0.70 0.76 1,211
9th Jul 2025 (Wed) 0.56 0.6999 0.56 0.6999 0
8th Jul 2025 (Tue) 0.56 0.6458 0.56 0.6458 0
7th Jul 2025 (Mon) 0.56 0.60 0.56 0.60 0
4th Jul 2025 (Fri) 0.56 0.65 0.56 0.65 0
3rd Jul 2025 (Thu) 0.56 0.65 0.56 0.65 0
2nd Jul 2025 (Wed) 0.56 0.56 0.56 0.60 200
1st Jul 2025 (Tue) 0.6699 0.67 0.6699 0.67 847
30th Jun 2025 (Mon) 0.5201 0.6998 0.5201 0.64 2,464
27th Jun 2025 (Fri) 0.61 0.61 0.605 0.605 0
26th Jun 2025 (Thu) 0.61 0.62 0.61 0.62 0
25th Jun 2025 (Wed) 0.61 0.64 0.61 0.64 26
24th Jun 2025 (Tue) 0.61 0.61 0.61 0.60 200
23rd Jun 2025 (Mon) 0.7691 0.7691 0.6001 0.6001 0
20th Jun 2025 (Fri) 0.7691 0.7691 0.62 0.62 0
19th Jun 2025 (Thu) 0.7691 0.7691 0.7691 0.69 167
18th Jun 2025 (Wed) 0.7691 0.7691 0.7691 0.69 167
17th Jun 2025 (Tue) 0.8401 0.8401 0.62 0.77 347
16th Jun 2025 (Mon) 0.9538 0.9538 0.80 0.80 0
13th Jun 2025 (Fri) 0.9538 0.9538 0.9338 0.91 500
12th Jun 2025 (Thu) 1.18 1.18 1.11 1.11 0
11th Jun 2025 (Wed) 1.18 1.18 1.18 1.11 105
10th Jun 2025 (Tue) 1.30 1.30 1.20 1.20 0
9th Jun 2025 (Mon) 1.30 1.30 1.30 1.29 100
6th Jun 2025 (Fri) 1.18 1.18 1.14 1.14 600
5th Jun 2025 (Thu) 1.15 1.15 1.13 1.20 0
4th Jun 2025 (Wed) 1.11 1.20 1.11 1.20 0
3rd Jun 2025 (Tue) 1.11 1.23 1.02 1.22 2,789
2nd Jun 2025 (Mon) 1.21 1.33 1.21 1.33 0
30th May 2025 (Fri) 1.21 1.28 1.21 1.28 0
29th May 2025 (Thu) 1.21 1.42 1.21 1.42 0
28th May 2025 (Wed) 1.22 1.22 1.22 1.22 0
27th May 2025 (Tue) 1.21 1.21 1.21 1.21 0
26th May 2025 (Mon) 1.21 1.21 1.21 1.21 0
23rd May 2025 (Fri) 1.18 1.22 1.18 1.21 4,246
22nd May 2025 (Thu) 1.20 1.20 1.18 1.18 500
21st May 2025 (Wed) 1.235 1.235 1.235 1.235 600
20th May 2025 (Tue) 1.32 1.32 1.32 1.32 0
19th May 2025 (Mon) 1.32 1.33 1.32 1.33 2,050
FTSE 100 Latest
Value8,992.12
Change19.48