Get the Stockscreener App
1.14
10.94%
-0.14
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 April 17, 2025, is $1.14.
- 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 $1.14 now.
- The 52-week high stock price for GCMGW is $2.95, representing a 158.77% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for GCMGW is $0.38, indicating a -66.67% decrease from the current share price, occurred on April 26, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 08, 2025 | $1.05 | $0.91 | $0.14 | 4,810.0 | -19.47% |
| Apr 07, 2025 | $1.47 | $0.919 | $0.546 | 21,002.0 | -5.04% |
| Apr 04, 2025 | $1.28 | $1.08 | $0.20 | 22,011.0 | -26.54% |
| Apr 03, 2025 | $1.62 | $1.48 | $0.14 | 39,922.0 | -12.90% |
| Apr 02, 2025 | $1.90 | $1.83 | $0.07 | 33,652.0 | +0.54% |
| Apr 01, 2025 | $1.94 | $1.83 | $0.105 | 18,525.0 | +6.32% |
| Mar 31, 2025 | $1.82 | $1.70 | $0.12 | 14,166.0 | -13.00% |
| Mar 28, 2025 | $2.03 | $2.00 | $0.03 | 1,505.0 | -6.54% |
| Mar 27, 2025 | $2.14 | $1.88 | $0.26 | 38,633.0 | +7.00% |
| Mar 26, 2025 | $2.10 | $2.00 | $0.10 | 805.0 | -4.76% |
| Mar 25, 2025 | $2.10 | $2.10 | $0.00 | 801.0 | +7.14% |
| Mar 24, 2025 | $2.27 | $1.02 | $1.25 | 13,860.0 | +5.38% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $1.94 | $0.85 | $1.08 | 242,992.0 | -34.48% |
| 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% |
2.05%
Cap:
|
Volume (24h):