Grindr Inc. (GRND)
NYSE: GRND · Real-Time Price · USD
22.92
-0.10 (-0.43%)
Jun 18, 2025, 4:00 PM - Market closed
Grindr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 23.00 | 23.24 | 22.50 | 22.92 | 22.92 | -0.43% | 1,866,526 |
| Jun 17, 2025 | 23.45 | 23.66 | 22.92 | 23.02 | 23.02 | -1.88% | 1,416,479 |
| Jun 16, 2025 | 23.19 | 23.67 | 23.04 | 23.46 | 23.46 | 1.96% | 1,603,068 |
| Jun 13, 2025 | 23.08 | 23.33 | 22.96 | 23.01 | 23.01 | -0.48% | 1,003,869 |
| Jun 12, 2025 | 23.35 | 23.54 | 22.77 | 23.12 | 23.12 | -0.60% | 1,347,608 |
| Jun 11, 2025 | 22.92 | 23.75 | 22.92 | 23.26 | 23.26 | 1.26% | 1,489,292 |
| Jun 10, 2025 | 23.27 | 23.36 | 22.56 | 22.97 | 22.97 | -1.12% | 1,438,871 |
| Jun 9, 2025 | 23.24 | 23.33 | 22.84 | 23.23 | 23.23 | -0.47% | 1,136,085 |
| Jun 6, 2025 | 23.33 | 23.47 | 23.02 | 23.34 | 23.34 | 0.34% | 1,795,194 |
| Jun 5, 2025 | 23.34 | 23.73 | 23.01 | 23.26 | 23.26 | 1.00% | 1,511,713 |
| Jun 4, 2025 | 23.39 | 23.59 | 22.69 | 23.03 | 23.03 | -1.79% | 1,846,817 |
| Jun 3, 2025 | 24.64 | 24.81 | 23.25 | 23.45 | 23.45 | -5.18% | 2,373,464 |
| Jun 2, 2025 | 24.31 | 25.13 | 24.00 | 24.73 | 24.73 | 1.27% | 2,120,478 |
| May 30, 2025 | 24.43 | 24.44 | 23.85 | 24.42 | 24.42 | -0.45% | 1,741,262 |
| May 29, 2025 | 24.00 | 25.08 | 23.69 | 24.53 | 24.53 | 2.81% | 2,358,406 |
| May 28, 2025 | 23.86 | 24.24 | 23.53 | 23.86 | 23.86 | - | 2,517,040 |
| May 27, 2025 | 24.07 | 24.13 | 23.67 | 23.86 | 23.86 | -0.58% | 1,774,607 |
| May 23, 2025 | 23.56 | 24.08 | 23.40 | 24.00 | 24.00 | 1.18% | 1,392,291 |
| May 22, 2025 | 24.33 | 24.40 | 23.67 | 23.72 | 23.72 | -2.71% | 1,303,102 |
| May 21, 2025 | 24.22 | 24.74 | 24.16 | 24.38 | 24.38 | 0.29% | 1,416,732 |
| May 20, 2025 | 23.84 | 24.38 | 23.65 | 24.31 | 24.31 | 2.23% | 1,549,150 |
| May 19, 2025 | 23.50 | 23.84 | 23.21 | 23.78 | 23.78 | 1.19% | 1,724,241 |
| May 16, 2025 | 23.36 | 23.90 | 23.06 | 23.50 | 23.50 | -0.04% | 1,780,321 |
| May 15, 2025 | 24.27 | 24.38 | 23.51 | 23.51 | 23.51 | -2.45% | 1,458,918 |
| May 14, 2025 | 24.01 | 24.22 | 23.56 | 24.10 | 24.10 | 1.13% | 2,267,249 |
| May 13, 2025 | 24.00 | 24.55 | 23.69 | 23.83 | 23.83 | -0.67% | 3,823,838 |
| May 12, 2025 | 24.41 | 24.48 | 23.39 | 23.99 | 23.99 | -0.04% | 3,249,803 |
| May 9, 2025 | 21.65 | 24.08 | 21.03 | 24.00 | 24.00 | -1.84% | 3,785,019 |
| May 8, 2025 | 24.18 | 24.80 | 23.93 | 24.45 | 24.45 | 1.75% | 3,169,237 |
| May 7, 2025 | 23.26 | 24.20 | 23.15 | 24.03 | 24.03 | 2.87% | 1,446,048 |
| May 6, 2025 | 22.74 | 23.37 | 22.43 | 23.36 | 23.36 | 2.28% | 1,814,363 |
| May 5, 2025 | 23.00 | 23.45 | 22.80 | 22.84 | 22.84 | -1.34% | 1,631,679 |
| May 2, 2025 | 22.60 | 23.20 | 22.50 | 23.15 | 23.15 | 4.04% | 1,839,599 |
| May 1, 2025 | 22.04 | 22.54 | 21.81 | 22.25 | 22.25 | 1.27% | 1,676,742 |
| Apr 30, 2025 | 21.23 | 22.03 | 21.14 | 21.97 | 21.97 | 1.38% | 1,464,018 |
| Apr 29, 2025 | 21.35 | 21.77 | 21.35 | 21.67 | 21.67 | 1.03% | 1,335,141 |
| Apr 28, 2025 | 21.10 | 21.57 | 21.10 | 21.45 | 21.45 | 1.80% | 1,476,983 |
| Apr 25, 2025 | 20.94 | 21.33 | 20.89 | 21.07 | 21.07 | 1.15% | 1,149,785 |
| Apr 24, 2025 | 20.63 | 21.06 | 20.53 | 20.83 | 20.83 | 0.68% | 1,355,102 |
| Apr 23, 2025 | 20.16 | 21.04 | 20.00 | 20.69 | 20.69 | 3.71% | 1,589,465 |
| Apr 22, 2025 | 19.59 | 20.00 | 19.39 | 19.95 | 19.95 | 3.37% | 2,332,643 |
| Apr 21, 2025 | 19.37 | 19.66 | 18.93 | 19.30 | 19.30 | -1.43% | 1,143,543 |
| Apr 17, 2025 | 18.92 | 19.65 | 18.88 | 19.58 | 19.58 | 3.49% | 1,796,120 |
| Apr 16, 2025 | 18.66 | 19.06 | 18.55 | 18.92 | 18.92 | 0.21% | 1,532,144 |
| Apr 15, 2025 | 18.30 | 18.92 | 18.18 | 18.88 | 18.88 | 3.96% | 1,942,287 |
| Apr 14, 2025 | 18.40 | 18.64 | 17.99 | 18.16 | 18.16 | 0.39% | 1,578,603 |
| Apr 11, 2025 | 17.64 | 18.16 | 17.59 | 18.09 | 18.09 | 3.08% | 2,307,680 |
| Apr 10, 2025 | 17.65 | 18.34 | 17.30 | 17.55 | 17.55 | -1.96% | 3,147,423 |
| Apr 9, 2025 | 17.03 | 18.23 | 16.70 | 17.90 | 17.90 | 5.79% | 2,558,095 |
| Apr 8, 2025 | 17.61 | 17.95 | 16.66 | 16.92 | 16.92 | -0.88% | 2,100,496 |