Skip to main content
Grindr Inc. (GRND)
NYSE: GRND · Real-Time Price · USD
24.53
+0.67 (2.81%)
At close: May 29, 2025, 4:00 PM
24.62
+0.09 (0.37%)
After-hours: May 29, 2025, 7:58 PM EDT

Grindr Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202524.0025.0823.6924.5324.532.81%2,301,963
May 28, 202523.8624.2423.5323.8623.86-2,517,040
May 27, 202524.0724.1323.6723.8623.86-0.58%1,774,607
May 23, 202523.5624.0823.4024.0024.001.18%1,392,291
May 22, 202524.3324.4023.6723.7223.72-2.71%1,303,102
May 21, 202524.2224.7424.1624.3824.380.29%1,416,732
May 20, 202523.8424.3823.6524.3124.312.23%1,549,150
May 19, 202523.5023.8423.2123.7823.781.19%1,724,241
May 16, 202523.3623.9023.0623.5023.50-0.04%1,780,321
May 15, 202524.2724.3823.5123.5123.51-2.45%1,458,918
May 14, 202524.0124.2223.5624.1024.101.13%2,267,249
May 13, 202524.0024.5523.6923.8323.83-0.67%3,823,838
May 12, 202524.4124.4823.3923.9923.99-0.04%3,249,803
May 9, 202521.6524.0821.0324.0024.00-1.84%3,785,019
May 8, 202524.1824.8023.9324.4524.451.75%3,169,237
May 7, 202523.2624.2023.1524.0324.032.87%1,446,048
May 6, 202522.7423.3722.4323.3623.362.28%1,814,363
May 5, 202523.0023.4522.8022.8422.84-1.34%1,631,679
May 2, 202522.6023.2022.5023.1523.154.04%1,839,599
May 1, 202522.0422.5421.8122.2522.251.27%1,676,742
Apr 30, 202521.2322.0321.1421.9721.971.38%1,464,018
Apr 29, 202521.3521.7721.3521.6721.671.03%1,335,141
Apr 28, 202521.1021.5721.1021.4521.451.80%1,476,983
Apr 25, 202520.9421.3320.8921.0721.071.15%1,149,785
Apr 24, 202520.6321.0620.5320.8320.830.68%1,355,102
Apr 23, 202520.1621.0420.0020.6920.693.71%1,589,465
Apr 22, 202519.5920.0019.3919.9519.953.37%2,332,643
Apr 21, 202519.3719.6618.9319.3019.30-1.43%1,143,543
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