Skip to main content
Grindr Inc. (GRND)
NYSE: GRND · Real-Time Price · USD
19.58
+0.65 (3.46%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Grindr Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202518.9219.6518.8819.5819.583.49%1,796,120
Apr 16, 202518.6619.0618.5518.9218.920.21%1,532,144
Apr 15, 202518.3018.9218.1818.8818.883.96%1,942,287
Apr 14, 202518.4018.6417.9918.1618.160.39%1,578,603
Apr 11, 202517.6418.1617.5918.0918.093.08%2,307,680
Apr 10, 202517.6518.3417.3017.5517.55-1.96%3,147,423
Apr 9, 202517.0318.2316.7017.9017.905.79%2,558,095
Apr 8, 202517.6117.9516.6616.9216.92-0.88%2,100,496
Apr 7, 202516.7318.1616.1817.0717.07-0.58%2,078,082
Apr 4, 202517.8018.0617.1617.1717.17-5.30%2,234,744
Apr 3, 202518.0018.6317.8118.1318.13-3.05%2,078,995
Apr 2, 202518.3118.8718.2018.7018.701.08%1,499,145
Apr 1, 202517.8318.5917.8318.5018.503.35%1,180,921
Mar 31, 202517.4118.0817.2817.9017.900.96%1,925,438
Mar 28, 202517.8218.0717.4217.7317.73-0.95%1,774,027
Mar 27, 202517.8618.1317.7217.9017.900.17%1,389,907
Mar 26, 202518.1918.3217.7317.8717.87-1.65%1,557,103
Mar 25, 202518.2718.5717.9818.1718.170.28%2,079,084
Mar 24, 202517.7718.1417.6618.1218.124.50%1,679,846
Mar 21, 202517.0117.6116.9717.3417.341.88%2,198,944
Mar 20, 202517.1117.2616.9117.0217.020.12%1,944,633
Mar 19, 202516.7917.3016.6417.0017.001.80%2,063,999
Mar 18, 202516.9117.0716.6616.7016.70-1.42%1,762,289
Mar 17, 202516.9117.1016.5716.9416.94-1,227,054
Mar 14, 202516.5417.1716.3416.9416.943.36%2,262,359
Mar 13, 202516.3216.7916.1016.3916.39-0.79%2,241,586
Mar 12, 202516.8617.1616.4016.5216.521.29%2,956,710
Mar 11, 202515.1616.5915.1616.3116.317.02%2,927,312
Mar 10, 202514.7815.4014.5115.2415.240.66%3,461,445
Mar 7, 202515.4415.4514.4215.1415.14-3.57%3,948,717
Mar 6, 202517.1417.7815.2815.7015.70-16.00%5,589,404
Mar 5, 202518.0918.7717.8818.6918.693.55%2,577,630
Mar 4, 202518.1118.2617.3818.0518.05-2.96%2,659,516
Mar 3, 202518.9219.0218.4518.6018.601.36%2,007,881
Feb 28, 202517.8918.3617.5418.3518.351.89%1,158,765
Feb 27, 202518.3418.4617.8018.0118.01-1.26%871,607
Feb 26, 202517.9118.7217.8718.2418.241.73%1,262,493
Feb 25, 202518.9019.2017.2517.9317.93-5.78%1,868,967
Feb 24, 202518.0019.1817.7219.0319.035.84%2,698,244
Feb 21, 202518.0318.0817.9517.9817.980.06%1,760,132
Feb 20, 202518.1518.1917.8617.9717.97-0.66%1,809,903
Feb 19, 202518.4118.5118.0118.0918.09-2.37%1,464,982
Feb 18, 202518.2918.6418.0918.5318.531.48%1,257,801
Feb 14, 202518.5818.5818.1018.2618.26-1.93%896,131
Feb 13, 202518.5818.7018.0618.6218.620.59%2,017,972
Feb 12, 202517.8018.5117.8018.5118.512.83%2,166,160
Feb 11, 202517.8118.0817.8018.0018.000.22%844,024
Feb 10, 202518.2118.2117.8917.9617.96-0.94%1,559,475
Feb 7, 202518.1418.2317.9018.1318.130.22%1,393,203
Feb 6, 202518.1018.1217.8818.0918.090.22%913,792