Grindr Inc. (GRND)
NYSE: GRND · Real-Time Price · USD
14.96
+0.28 (1.91%)
Nov 21, 2024, 2:34 PM EST - Market open
Grindr Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 15.00 | 15.00 | 14.57 | 14.68 | 14.68 | -1.34% | 355,387 |
Nov 19, 2024 | 14.66 | 15.07 | 14.66 | 14.88 | 14.88 | 0.81% | 612,702 |
Nov 18, 2024 | 14.03 | 14.86 | 14.03 | 14.76 | 14.76 | 4.31% | 545,433 |
Nov 15, 2024 | 14.34 | 14.50 | 14.01 | 14.15 | 14.15 | -1.19% | 468,574 |
Nov 14, 2024 | 14.35 | 14.59 | 14.21 | 14.32 | 14.32 | 0.99% | 795,588 |
Nov 13, 2024 | 14.65 | 14.74 | 14.13 | 14.18 | 14.18 | -3.08% | 754,366 |
Nov 12, 2024 | 15.12 | 15.20 | 14.57 | 14.63 | 14.63 | -3.11% | 676,112 |
Nov 11, 2024 | 15.00 | 15.18 | 14.71 | 15.10 | 15.10 | 0.67% | 615,918 |
Nov 8, 2024 | 15.05 | 15.21 | 14.30 | 15.00 | 15.00 | 1.56% | 1,011,565 |
Nov 7, 2024 | 14.50 | 14.89 | 14.34 | 14.77 | 14.77 | 2.29% | 1,235,615 |
Nov 6, 2024 | 14.05 | 14.52 | 13.58 | 14.44 | 14.44 | 3.66% | 906,051 |
Nov 5, 2024 | 13.57 | 13.99 | 13.53 | 13.93 | 13.93 | 3.57% | 571,160 |
Nov 4, 2024 | 13.35 | 13.65 | 13.31 | 13.45 | 13.45 | 0.67% | 292,039 |
Nov 1, 2024 | 13.40 | 13.59 | 13.26 | 13.36 | 13.36 | -0.15% | 434,761 |
Oct 31, 2024 | 13.66 | 13.71 | 13.35 | 13.38 | 13.38 | -1.69% | 306,404 |
Oct 30, 2024 | 13.42 | 13.73 | 13.28 | 13.61 | 13.61 | 1.34% | 336,264 |
Oct 29, 2024 | 13.49 | 13.56 | 13.26 | 13.43 | 13.43 | 0.15% | 281,636 |
Oct 28, 2024 | 13.18 | 13.49 | 13.16 | 13.41 | 13.41 | 2.13% | 323,660 |
Oct 25, 2024 | 13.24 | 13.34 | 13.06 | 13.13 | 13.13 | -0.68% | 200,261 |
Oct 24, 2024 | 13.22 | 13.39 | 13.17 | 13.22 | 13.22 | 0.46% | 305,291 |
Oct 23, 2024 | 13.70 | 13.88 | 13.04 | 13.16 | 13.16 | -4.22% | 520,671 |
Oct 22, 2024 | 12.78 | 13.90 | 12.72 | 13.74 | 13.74 | 8.02% | 1,315,209 |
Oct 21, 2024 | 12.40 | 12.72 | 12.35 | 12.72 | 12.72 | 1.92% | 265,689 |
Oct 18, 2024 | 12.38 | 12.54 | 12.23 | 12.48 | 12.48 | 1.22% | 411,585 |
Oct 17, 2024 | 12.81 | 12.86 | 12.29 | 12.33 | 12.33 | -3.90% | 430,824 |
Oct 16, 2024 | 12.86 | 12.95 | 12.80 | 12.83 | 12.83 | 0.23% | 239,792 |
Oct 15, 2024 | 13.15 | 13.23 | 12.77 | 12.80 | 12.80 | -2.14% | 319,208 |
Oct 14, 2024 | 12.68 | 13.08 | 12.68 | 13.08 | 13.08 | 3.32% | 582,739 |
Oct 11, 2024 | 12.52 | 12.67 | 12.49 | 12.66 | 12.66 | 0.24% | 305,562 |
Oct 10, 2024 | 12.70 | 12.78 | 12.59 | 12.63 | 12.63 | -1.10% | 260,992 |
Oct 9, 2024 | 13.22 | 13.25 | 12.53 | 12.77 | 12.77 | -1.16% | 628,565 |
Oct 8, 2024 | 11.97 | 13.00 | 11.86 | 12.92 | 12.92 | 9.12% | 1,725,653 |
Oct 7, 2024 | 11.71 | 11.91 | 11.61 | 11.84 | 11.84 | 1.02% | 443,256 |
Oct 4, 2024 | 11.80 | 11.85 | 11.51 | 11.72 | 11.72 | -0.34% | 460,572 |
Oct 3, 2024 | 11.71 | 11.87 | 11.62 | 11.76 | 11.76 | 0.09% | 258,492 |
Oct 2, 2024 | 11.68 | 11.81 | 11.60 | 11.75 | 11.75 | -0.25% | 257,332 |
Oct 1, 2024 | 11.95 | 11.95 | 11.69 | 11.78 | 11.78 | -1.26% | 380,622 |
Sep 30, 2024 | 12.05 | 12.32 | 11.89 | 11.93 | 11.93 | -1.00% | 571,188 |
Sep 27, 2024 | 12.17 | 12.18 | 11.99 | 12.05 | 12.05 | -0.90% | 321,742 |
Sep 26, 2024 | 12.49 | 12.74 | 12.12 | 12.16 | 12.16 | -1.54% | 553,951 |
Sep 25, 2024 | 12.10 | 12.41 | 11.93 | 12.35 | 12.35 | 1.81% | 440,174 |
Sep 24, 2024 | 12.00 | 12.30 | 11.98 | 12.13 | 12.13 | 1.00% | 686,064 |
Sep 23, 2024 | 11.96 | 12.07 | 11.82 | 12.01 | 12.01 | 0.42% | 685,899 |
Sep 20, 2024 | 12.49 | 12.49 | 11.94 | 11.96 | 11.96 | -3.63% | 1,199,191 |
Sep 19, 2024 | 12.53 | 12.69 | 12.29 | 12.41 | 12.41 | 0.49% | 1,025,195 |
Sep 18, 2024 | 12.30 | 12.51 | 12.16 | 12.35 | 12.35 | 0.73% | 732,653 |
Sep 17, 2024 | 12.29 | 12.35 | 12.11 | 12.26 | 12.26 | 0.49% | 705,334 |
Sep 16, 2024 | 12.03 | 12.45 | 12.03 | 12.20 | 12.20 | 1.41% | 580,454 |
Sep 13, 2024 | 11.83 | 12.27 | 11.75 | 12.03 | 12.03 | 2.12% | 644,779 |
Sep 12, 2024 | 11.68 | 11.80 | 11.57 | 11.78 | 11.78 | 1.38% | 274,433 |
Sep 11, 2024 | 11.59 | 11.73 | 11.51 | 11.62 | 11.62 | -0.60% | 357,174 |
Sep 10, 2024 | 11.76 | 11.91 | 11.54 | 11.69 | 11.69 | -1.18% | 376,881 |
Sep 9, 2024 | 11.58 | 11.92 | 11.47 | 11.83 | 11.83 | 1.89% | 426,688 |
Sep 6, 2024 | 11.95 | 11.95 | 11.55 | 11.61 | 11.61 | -2.11% | 293,360 |
Sep 5, 2024 | 11.95 | 12.09 | 11.68 | 11.86 | 11.86 | -0.17% | 430,174 |
Sep 4, 2024 | 11.75 | 11.95 | 11.72 | 11.88 | 11.88 | 0.51% | 247,210 |
Sep 3, 2024 | 12.00 | 12.18 | 11.72 | 11.82 | 11.82 | -1.75% | 357,527 |
Aug 30, 2024 | 12.12 | 12.14 | 11.93 | 12.03 | 12.03 | -0.08% | 290,859 |
Aug 29, 2024 | 11.96 | 12.16 | 11.96 | 12.04 | 12.04 | 1.69% | 297,844 |
Aug 28, 2024 | 11.98 | 12.04 | 11.39 | 11.84 | 11.84 | -1.17% | 598,905 |
Aug 27, 2024 | 12.27 | 12.39 | 11.89 | 11.98 | 11.98 | -2.92% | 381,212 |
Aug 26, 2024 | 12.44 | 12.44 | 12.18 | 12.34 | 12.34 | -0.72% | 342,497 |
Aug 23, 2024 | 12.38 | 12.53 | 12.28 | 12.43 | 12.43 | 1.14% | 496,221 |
Aug 22, 2024 | 12.22 | 12.35 | 12.10 | 12.29 | 12.29 | 1.32% | 605,908 |
Aug 21, 2024 | 12.15 | 12.23 | 11.95 | 12.13 | 12.13 | -0.57% | 563,558 |
Aug 20, 2024 | 12.11 | 12.23 | 11.91 | 12.20 | 12.20 | 0.83% | 495,217 |
Aug 19, 2024 | 11.80 | 12.10 | 11.76 | 12.10 | 12.10 | 2.11% | 479,847 |
Aug 16, 2024 | 11.58 | 11.85 | 11.52 | 11.85 | 11.85 | 1.63% | 422,019 |
Aug 15, 2024 | 12.08 | 12.10 | 11.61 | 11.66 | 11.66 | -2.59% | 382,180 |
Aug 14, 2024 | 11.99 | 12.18 | 11.87 | 11.97 | 11.97 | 2.05% | 529,620 |
Aug 13, 2024 | 11.85 | 12.30 | 11.62 | 11.73 | 11.73 | -0.85% | 790,119 |
Aug 12, 2024 | 11.90 | 11.90 | 11.53 | 11.83 | 11.83 | 1.89% | 447,224 |
Aug 9, 2024 | 11.55 | 11.70 | 11.01 | 11.61 | 11.61 | 8.50% | 857,850 |
Aug 8, 2024 | 10.83 | 10.90 | 10.40 | 10.70 | 10.70 | -1.20% | 1,004,675 |
Aug 7, 2024 | 11.43 | 11.46 | 10.76 | 10.83 | 10.83 | -4.07% | 523,362 |
Aug 6, 2024 | 10.95 | 11.34 | 10.85 | 11.29 | 11.29 | 3.29% | 250,799 |
Aug 5, 2024 | 10.28 | 11.01 | 10.26 | 10.93 | 10.93 | -1.09% | 717,280 |
Aug 2, 2024 | 11.00 | 11.15 | 10.75 | 11.05 | 11.05 | -2.21% | 397,062 |
Aug 1, 2024 | 11.69 | 11.71 | 11.21 | 11.30 | 11.30 | -2.84% | 370,430 |
Jul 31, 2024 | 11.46 | 11.72 | 11.38 | 11.63 | 11.63 | 2.47% | 361,406 |
Jul 30, 2024 | 11.55 | 11.72 | 11.27 | 11.35 | 11.35 | -1.56% | 476,644 |
Jul 29, 2024 | 11.49 | 11.53 | 11.34 | 11.53 | 11.53 | 0.79% | 405,179 |
Jul 26, 2024 | 11.61 | 11.61 | 11.23 | 11.44 | 11.44 | -0.69% | 615,931 |
Jul 25, 2024 | 11.36 | 11.67 | 11.27 | 11.52 | 11.52 | 1.68% | 477,763 |
Jul 24, 2024 | 11.46 | 11.48 | 11.22 | 11.33 | 11.33 | -1.99% | 592,253 |
Jul 23, 2024 | 11.60 | 11.79 | 11.55 | 11.56 | 11.56 | -0.26% | 430,441 |
Jul 22, 2024 | 11.68 | 11.69 | 11.47 | 11.59 | 11.59 | 0.09% | 231,193 |
Jul 19, 2024 | 11.69 | 11.87 | 11.56 | 11.58 | 11.58 | -0.77% | 325,459 |
Jul 18, 2024 | 11.73 | 11.86 | 11.47 | 11.67 | 11.67 | -0.17% | 474,954 |
Jul 17, 2024 | 12.14 | 12.39 | 11.69 | 11.69 | 11.69 | -5.80% | 629,436 |
Jul 16, 2024 | 12.44 | 12.83 | 12.13 | 12.41 | 12.41 | - | 1,353,111 |
Jul 15, 2024 | 12.18 | 12.46 | 12.00 | 12.41 | 12.41 | 2.56% | 709,299 |
Jul 12, 2024 | 12.27 | 12.38 | 12.06 | 12.10 | 12.10 | -0.98% | 411,713 |
Jul 11, 2024 | 12.13 | 12.23 | 11.93 | 12.22 | 12.22 | 1.75% | 404,825 |
Jul 10, 2024 | 12.39 | 12.39 | 11.92 | 12.01 | 12.01 | -2.20% | 408,001 |
Jul 9, 2024 | 12.17 | 12.50 | 12.07 | 12.28 | 12.28 | 1.57% | 743,629 |
Jul 8, 2024 | 11.92 | 12.09 | 11.74 | 12.09 | 12.09 | 1.00% | 673,187 |
Jul 5, 2024 | 11.90 | 12.00 | 11.79 | 11.97 | 11.97 | 0.59% | 538,056 |
Jul 3, 2024 | 11.92 | 12.00 | 11.80 | 11.90 | 11.90 | 0.17% | 377,798 |
Jul 2, 2024 | 11.75 | 11.99 | 11.64 | 11.88 | 11.88 | 0.17% | 701,647 |