GCM Grosvenor Inc.
GCMGNASDAQFinancial Services● Active
$10.85
+$0.14(+1.31%)
Market Cap$2.0B
P/E Ratio—
52W High$13.22
52W Low$9.3
GCM Grosvenor Inc.（GCMG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gcmg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.48
Feb 20, 2025
-25.1% from here
5-Year Low5Y
$6.26
Jun 16, 2022
+73.3% from low
IPO Priceadj.
$9.75
Feb 6, 2019
+11.3% since IPO
1 Year Ago
$12.63
Jun 9, 2025
-14.1% in 1Y
5 Years Ago
$10.90
Jun 9, 2021
-0.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GCMG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.73 | $10.90 | $10.70 | $10.85 | $10.85 | 536K | +1.12% |
| Jun 5, 2026 | $10.51 | $10.74 | $10.40 | $10.71 | $10.71 | 534K | +1.90% |
| Jun 4, 2026 | $10.12 | $10.81 | $10.12 | $10.66 | $10.66 | 665K | +5.34% |
| Jun 3, 2026 | $10.38 | $10.38 | $9.84 | $9.98 | $9.98 | 543K | -3.85% |
| Jun 2, 2026 | $10.75 | $10.77 | $10.50 | $10.51 | $10.51 | 391K | -2.23% |
| Jun 1, 2026 | $10.43 | $10.82 | $10.43 | $10.75 | $10.75 | 394K | +3.07% |
| May 29, 2026 | $10.74 | $10.83 | $10.60 | $10.63 | $10.63 | 283K | -1.02% |
| May 28, 2026 | $10.63 | $10.82 | $10.63 | $10.77 | $10.77 | 243K | +1.32% |
| May 27, 2026 | $10.80 | $11.10 | $10.76 | $10.79 | $10.79 | 236K | -0.09% |
| May 26, 2026 | $10.85 | $10.97 | $10.51 | $10.89 | $10.89 | 364K | +0.37% |
| May 22, 2026 | $10.65 | $10.77 | $10.54 | $10.56 | $10.56 | 255K | -0.85% |
| May 21, 2026 | $10.34 | $10.65 | $10.28 | $10.65 | $10.65 | 352K | +3.00% |
| May 20, 2026 | $10.54 | $10.58 | $10.40 | $10.43 | $10.43 | 274K | -1.04% |
| May 19, 2026 | $10.71 | $10.74 | $10.50 | $10.51 | $10.51 | 238K | -1.87% |
| May 18, 2026 | $10.65 | $10.83 | $10.51 | $10.77 | $10.77 | 336K | +1.13% |
| May 15, 2026 | $10.92 | $11.17 | $10.59 | $10.65 | $10.65 | 229K | -2.47% |
| May 14, 2026 | $10.94 | $11.23 | $10.79 | $11.08 | $11.08 | 512K | +1.28% |
| May 13, 2026 | $11.11 | $11.22 | $10.81 | $10.87 | $10.87 | 548K | -2.16% |
| May 12, 2026 | $11.22 | $11.34 | $10.87 | $11.19 | $11.19 | 476K | -0.27% |
| May 11, 2026 | $11.40 | $11.65 | $11.25 | $11.36 | $11.36 | 493K | -0.35% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GCMG
Jan 1 → Dec 31 · 6 years2026-4.1%$11.31 → $10.85
-4.1%
2025-8.4%$12.36 → $11.32
-8.4%
2024+37.7%$8.91 → $12.27
+37.7%
2023+16.7%$7.68 → $8.96
+16.7%
2022-29.3%$10.76 → $7.61
-29.3%
2021-4.5%$11.00 → $10.50
-4.5%
Best Year2024 · +37.7%
Worst Year2022 · -29.3%
Positive Years2 / 6
Avg Annual Return+1.3%
6Y Total Return-1.4%
6Y CAGR~-0.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in GCMG?
If you invested $1,000 in GCMG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,113
Total Return+11.3%
CAGR~+1.5% / yr
Profit+$113
Based on Feb 6, 2019 · $9.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GCM Grosvenor Inc.（GCMG）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GCMG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GCMG 历史股价FMP 日线复权 OHLCV