Home

Grindr Inc. Common Stock (GRND)

17.96
-0.09 (-0.50%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
2/04/202518.2418.2417.8618.051,281,20318.05
2/03/202517.6418.0817.6418.071,052,84018.07
1/31/202517.8418.0317.7117.841,211,47817.84
1/30/202518.1518.1917.7217.751,198,42317.75
1/29/202518.0518.1517.8618.041,134,36218.04
1/28/202517.8418.1017.7418.00763,78518.00
1/27/202517.7418.0717.6517.811,394,99817.81
1/24/202517.9018.3517.7418.083,004,70818.08
1/23/202516.7716.8916.3516.731,170,03516.73
1/22/202517.3117.4616.7816.811,216,34616.81
1/21/202517.2117.2916.8817.26716,40217.26
1/17/202517.1617.3416.8417.07641,77617.07
1/16/202516.9017.1216.7316.96726,26316.96
1/15/202517.0417.1016.6416.92918,56616.92
1/14/202516.5816.8816.4516.66679,74616.66
1/13/202516.1316.6115.8516.42894,72616.42
1/10/202517.1217.2716.2516.74892,58516.74
1/08/202517.2017.4317.0117.32808,37317.32
1/07/202517.4917.6117.0017.34990,18917.34
1/06/202517.9518.1717.4417.501,245,85117.50
1/03/202518.0018.1817.8817.96772,72217.96
1/02/202517.9418.2317.7117.95911,67617.95
12/31/202418.230.0018.2317.84017.84
12/30/202417.6418.3117.5518.23823,26318.23
12/27/202418.0718.2417.5717.921,009,17517.92
12/26/202417.6818.2617.6318.17950,67218.17
12/24/202417.8417.8717.5917.72337,04217.72
12/23/202417.3517.7717.3417.721,111,27817.72
12/20/202416.3617.7116.2017.311,744,43417.31
12/19/202416.7617.3516.7116.98579,43516.98
12/18/202416.8617.3916.5416.641,595,57616.64
12/17/202416.9117.2116.5016.801,341,39816.80
12/16/202416.0017.3315.9116.921,746,89816.92
12/13/202415.6715.7415.3115.74379,06415.74
12/12/202415.7616.0015.6815.68281,63415.68
12/11/202415.8015.9615.3215.85664,08815.85
12/10/202415.5215.8915.4915.78498,10015.78
12/09/202416.1016.3115.2115.50473,60715.50
12/06/202415.2015.9715.0615.94596,50515.94
12/05/202415.5015.5015.0915.11836,86315.11
12/04/202415.3515.5315.3015.401,092,65515.40
12/03/202415.2115.5015.1415.291,151,62815.29
12/02/202415.1115.3715.0415.161,365,10815.16
11/29/202415.1015.4415.0215.09380,82415.09
11/27/202415.1515.1514.7815.00552,83115.00
11/26/202415.2015.3015.0315.07829,54115.07
11/25/202415.2615.3914.9715.201,300,55415.20
11/22/202414.9215.1014.7715.05294,21215.05
11/21/202414.7515.0014.4214.93312,16614.93
11/20/202415.0015.0014.5714.68355,38614.68
11/19/202414.6615.0714.6614.88612,70114.88
11/18/202414.0314.8614.0314.76545,32814.76
11/15/202414.3414.5014.0114.15468,57414.15
11/14/202414.3514.5914.2114.32795,58814.32
11/13/202414.6514.7414.1314.18754,36214.18
11/12/202415.1215.2014.5714.63676,08314.63
11/11/202415.0015.1814.7115.10615,89415.10
11/08/202415.0515.2114.3015.001,011,56515.00
11/07/202414.5014.8914.3414.771,234,99214.77
11/06/202414.0514.5213.5814.44906,03814.44
11/05/202413.5713.9913.5313.93571,13213.93