Grindr Inc. (GRND.WS)
NYSE: GRND.WS · Real-Time Price · USD
6.50
0.00 (0.00%)
At close: Feb 21, 2025 - Market closed
Grindr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.48 | 6.54 | 6.46 | 6.50 | 6.50 | - | 87,076 |
| Feb 20, 2025 | 6.69 | 6.76 | 6.42 | 6.50 | 6.50 | -1.07% | 83,519 |
| Feb 19, 2025 | 7.14 | 7.14 | 6.52 | 6.57 | 6.57 | -6.94% | 33,003 |
| Feb 18, 2025 | 6.70 | 7.16 | 6.58 | 7.06 | 7.06 | 4.90% | 323,228 |
| Feb 14, 2025 | 7.00 | 7.00 | 6.62 | 6.73 | 6.73 | -5.34% | 98,891 |
| Feb 13, 2025 | 7.00 | 7.15 | 6.60 | 7.11 | 7.11 | 1.57% | 177,846 |
| Feb 12, 2025 | 6.55 | 7.00 | 6.51 | 7.00 | 7.00 | 7.20% | 124,073 |
| Feb 11, 2025 | 6.50 | 6.57 | 6.50 | 6.53 | 6.53 | 0.46% | 8,693 |
| Feb 10, 2025 | 6.70 | 6.70 | 6.44 | 6.50 | 6.50 | -1.81% | 392,473 |
| Feb 7, 2025 | 6.57 | 6.75 | 6.47 | 6.62 | 6.62 | - | 362,501 |
| Feb 6, 2025 | 6.64 | 6.65 | 6.48 | 6.62 | 6.62 | 0.61% | 134,586 |
| Feb 5, 2025 | 6.55 | 6.60 | 6.48 | 6.58 | 6.58 | - | 124,060 |
| Feb 4, 2025 | 6.66 | 6.75 | 6.46 | 6.58 | 6.58 | - | 278,971 |
| Feb 3, 2025 | 6.60 | 6.66 | 6.48 | 6.58 | 6.58 | 2.17% | 144,236 |
| Jan 31, 2025 | 6.51 | 6.57 | 6.23 | 6.44 | 6.44 | 0.47% | 226,706 |
| Jan 30, 2025 | 6.60 | 6.71 | 6.37 | 6.41 | 6.41 | -2.14% | 218,023 |
| Jan 29, 2025 | 6.59 | 6.61 | 6.45 | 6.55 | 6.55 | -0.61% | 415,087 |
| Jan 28, 2025 | 6.35 | 6.63 | 6.35 | 6.59 | 6.59 | 1.38% | 194,919 |
| Jan 27, 2025 | 6.50 | 6.65 | 6.33 | 6.50 | 6.50 | -2.55% | 516,210 |
| Jan 24, 2025 | 6.46 | 6.84 | 6.46 | 6.67 | 6.67 | 13.82% | 556,126 |
| Jan 23, 2025 | 5.98 | 5.98 | 5.79 | 5.86 | 5.86 | -1.35% | 1,750 |
| Jan 22, 2025 | 6.34 | 6.36 | 5.93 | 5.94 | 5.94 | -4.50% | 22,106 |
| Jan 21, 2025 | 6.09 | 6.27 | 6.06 | 6.22 | 6.22 | 2.30% | 18,410 |
| Jan 17, 2025 | 6.18 | 6.26 | 5.96 | 6.08 | 6.08 | 0.33% | 23,252 |
| Jan 16, 2025 | 6.19 | 6.19 | 5.97 | 6.06 | 6.06 | -0.66% | 11,671 |
| Jan 15, 2025 | 6.15 | 6.15 | 5.97 | 6.10 | 6.10 | 3.92% | 15,527 |
| Jan 14, 2025 | 5.79 | 5.98 | 5.79 | 5.87 | 5.87 | 2.44% | 28,068 |
| Jan 13, 2025 | 5.66 | 5.80 | 5.66 | 5.73 | 5.73 | -1.72% | 19,520 |
| Jan 10, 2025 | 5.84 | 6.00 | 5.72 | 5.83 | 5.83 | -6.72% | 29,082 |
| Jan 8, 2025 | 6.14 | 6.33 | 6.13 | 6.25 | 6.25 | 0.16% | 27,269 |
| Jan 7, 2025 | 6.41 | 6.42 | 6.09 | 6.24 | 6.24 | - | 18,209 |
| Jan 6, 2025 | 6.67 | 6.81 | 6.23 | 6.24 | 6.24 | -8.37% | 431,666 |
| Jan 3, 2025 | 6.90 | 6.97 | 6.75 | 6.81 | 6.81 | 0.89% | 355,298 |
| Jan 2, 2025 | 6.86 | 6.94 | 6.73 | 6.75 | 6.75 | - | 124,528 |
| Dec 31, 2024 | 6.85 | 6.98 | 6.66 | 6.75 | 6.75 | -2.32% | 7,253 |
| Dec 30, 2024 | 6.60 | 7.00 | 6.60 | 6.91 | 6.91 | 3.44% | 68,101 |
| Dec 27, 2024 | 7.00 | 7.00 | 6.48 | 6.68 | 6.68 | -4.16% | 45,522 |
| Dec 26, 2024 | 6.51 | 7.00 | 6.51 | 6.97 | 6.97 | 7.23% | 58,868 |
| Dec 24, 2024 | 6.64 | 6.64 | 6.47 | 6.50 | 6.50 | -0.46% | 4,582 |
| Dec 23, 2024 | 6.72 | 6.72 | 6.31 | 6.53 | 6.53 | 4.50% | 59,033 |
| Dec 20, 2024 | 5.89 | 6.53 | 5.89 | 6.25 | 6.25 | 4.15% | 113,037 |
| Dec 19, 2024 | 5.90 | 6.01 | 5.84 | 6.00 | 6.00 | 4.17% | 23,842 |
| Dec 18, 2024 | 5.90 | 6.18 | 5.67 | 5.76 | 5.76 | -1.71% | 213,556 |
| Dec 17, 2024 | 5.47 | 5.98 | 5.47 | 5.86 | 5.86 | -1.18% | 61,247 |
| Dec 16, 2024 | 5.39 | 6.18 | 5.39 | 5.93 | 5.93 | 15.37% | 124,157 |
| Dec 13, 2024 | 5.01 | 5.21 | 5.01 | 5.14 | 5.14 | -2.10% | 7,348 |
| Dec 12, 2024 | 5.37 | 5.37 | 5.25 | 5.25 | 5.25 | -0.76% | 3,423 |
| Dec 11, 2024 | 5.00 | 5.32 | 4.92 | 5.29 | 5.29 | 0.76% | 225,456 |
| Dec 10, 2024 | 5.12 | 5.29 | 5.11 | 5.25 | 5.25 | 2.54% | 26,131 |
| Dec 9, 2024 | 5.70 | 5.70 | 4.99 | 5.12 | 5.12 | -3.58% | 23,147 |
| Dec 6, 2024 | 4.87 | 5.45 | 4.85 | 5.31 | 5.31 | 9.48% | 143,626 |
| Dec 5, 2024 | 5.00 | 5.05 | 4.85 | 4.85 | 4.85 | -3.19% | 268,587 |
| Dec 4, 2024 | 5.00 | 5.03 | 5.00 | 5.01 | 5.01 | -0.60% | 11,335 |
| Dec 3, 2024 | 5.00 | 5.05 | 4.92 | 5.04 | 5.04 | 2.86% | 18,728 |
| Dec 2, 2024 | 4.61 | 5.00 | 4.61 | 4.90 | 4.90 | -0.41% | 4,731 |
| Nov 29, 2024 | 4.95 | 5.00 | 4.77 | 4.92 | 4.92 | 4.02% | 164,030 |
| Nov 27, 2024 | 4.95 | 4.95 | 4.73 | 4.73 | 4.73 | -2.17% | 1,300 |
| Nov 26, 2024 | 4.87 | 4.95 | 4.82 | 4.84 | 4.84 | -1.73% | 9,560 |
| Nov 25, 2024 | 4.77 | 4.99 | 3.94 | 4.92 | 4.92 | 1.03% | 203,918 |
| Nov 22, 2024 | 4.62 | 4.99 | 4.62 | 4.87 | 4.87 | 1.04% | 75,456 |
| Nov 21, 2024 | 4.50 | 4.85 | 4.50 | 4.82 | 4.82 | 3.99% | 3,356 |
| Nov 20, 2024 | 4.66 | 4.81 | 4.59 | 4.64 | 4.64 | -3.03% | 7,051 |
| Nov 19, 2024 | 4.76 | 4.79 | 4.66 | 4.78 | 4.78 | 0.84% | 12,414 |
| Nov 18, 2024 | 4.55 | 4.74 | 4.55 | 4.74 | 4.74 | 10.88% | 4,103 |
| Nov 15, 2024 | 4.49 | 4.49 | 4.28 | 4.28 | 4.28 | -3.72% | 108,999 |
| Nov 14, 2024 | 4.47 | 4.60 | 4.41 | 4.44 | 4.44 | 1.14% | 237,627 |
| Nov 13, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -5.59% | 102 |
| Nov 12, 2024 | 4.88 | 4.90 | 4.53 | 4.65 | 4.65 | -3.19% | 18,064 |
| Nov 11, 2024 | 4.89 | 4.89 | 4.54 | 4.80 | 4.80 | 0.69% | 3,322 |
| Nov 8, 2024 | 4.75 | 4.79 | 4.32 | 4.77 | 4.77 | 2.36% | 14,791 |
| Nov 7, 2024 | 4.49 | 4.69 | 4.35 | 4.66 | 4.66 | 3.79% | 183,208 |
| Nov 6, 2024 | 4.19 | 4.49 | 4.01 | 4.49 | 4.49 | 10.32% | 29,607 |
| Nov 5, 2024 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 1.75% | 157,974 |
| Nov 4, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 103 |
| Nov 1, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 100 |
| Oct 31, 2024 | 3.83 | 3.99 | 3.82 | 3.99 | 3.99 | - | 401 |
| Oct 30, 2024 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | 0.76% | 263 |
| Oct 29, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Oct 28, 2024 | 3.74 | 3.96 | 3.70 | 3.96 | 3.96 | 1.28% | 249,571 |
| Oct 25, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Oct 24, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Oct 23, 2024 | 3.99 | 4.00 | 3.90 | 3.91 | 3.91 | -1.26% | 20,038 |
| Oct 22, 2024 | 3.48 | 4.06 | 3.48 | 3.96 | 3.96 | 22.22% | 342,041 |
| Oct 21, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.31% | 101 |
| Oct 18, 2024 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -1.82% | 2,100 |
| Oct 17, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -6.00% | 103 |
| Oct 16, 2024 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 0.46% | 2,474 |
| Oct 15, 2024 | 3.66 | 3.66 | 3.48 | 3.48 | 3.48 | -0.74% | 60,602 |
| Oct 14, 2024 | 3.66 | 3.66 | 3.46 | 3.51 | 3.51 | 4.71% | 6,093 |
| Oct 11, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.41% | 21,422 |
| Oct 10, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | 11,421 |
| Oct 9, 2024 | 3.59 | 3.69 | 3.35 | 3.44 | 3.44 | -4.18% | 42,066 |
| Oct 8, 2024 | 3.17 | 3.59 | 3.17 | 3.59 | 3.59 | 21.28% | 658,264 |
| Oct 7, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.72% | 297 |
| Oct 4, 2024 | 2.82 | 2.91 | 2.80 | 2.91 | 2.91 | -0.68% | 6,601 |
| Oct 3, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.69% | 241 |
| Oct 2, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.36% | 201 |
| Oct 1, 2024 | 2.90 | 3.00 | 2.90 | 2.95 | 2.95 | -2.64% | 3,873 |
| Sep 30, 2024 | 3.14 | 3.14 | 3.03 | 3.03 | 3.03 | -3.81% | 1,150 |
| Sep 27, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |