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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.0015.0014.5714.6814.68-1.34%355,387
Nov 19, 202414.6615.0714.6614.8814.880.81%612,702
Nov 18, 202414.0314.8614.0314.7614.764.31%545,433
Nov 15, 202414.3414.5014.0114.1514.15-1.19%468,574
Nov 14, 202414.3514.5914.2114.3214.320.99%795,588
Nov 13, 202414.6514.7414.1314.1814.18-3.08%754,366
Nov 12, 202415.1215.2014.5714.6314.63-3.11%676,112
Nov 11, 202415.0015.1814.7115.1015.100.67%615,918
Nov 8, 202415.0515.2114.3015.0015.001.56%1,011,565
Nov 7, 202414.5014.8914.3414.7714.772.29%1,235,615
Nov 6, 202414.0514.5213.5814.4414.443.66%906,051
Nov 5, 202413.5713.9913.5313.9313.933.57%571,160
Nov 4, 202413.3513.6513.3113.4513.450.67%292,039
Nov 1, 202413.4013.5913.2613.3613.36-0.15%434,761
Oct 31, 202413.6613.7113.3513.3813.38-1.69%306,404
Oct 30, 202413.4213.7313.2813.6113.611.34%336,264
Oct 29, 202413.4913.5613.2613.4313.430.15%281,636
Oct 28, 202413.1813.4913.1613.4113.412.13%323,660
Oct 25, 202413.2413.3413.0613.1313.13-0.68%200,261
Oct 24, 202413.2213.3913.1713.2213.220.46%305,291
Oct 23, 202413.7013.8813.0413.1613.16-4.22%520,671
Oct 22, 202412.7813.9012.7213.7413.748.02%1,315,209
Oct 21, 202412.4012.7212.3512.7212.721.92%265,689
Oct 18, 202412.3812.5412.2312.4812.481.22%411,585
Oct 17, 202412.8112.8612.2912.3312.33-3.90%430,824
Oct 16, 202412.8612.9512.8012.8312.830.23%239,792
Oct 15, 202413.1513.2312.7712.8012.80-2.14%319,208
Oct 14, 202412.6813.0812.6813.0813.083.32%582,739
Oct 11, 202412.5212.6712.4912.6612.660.24%305,562
Oct 10, 202412.7012.7812.5912.6312.63-1.10%260,992
Oct 9, 202413.2213.2512.5312.7712.77-1.16%628,565
Oct 8, 202411.9713.0011.8612.9212.929.12%1,725,653
Oct 7, 202411.7111.9111.6111.8411.841.02%443,256
Oct 4, 202411.8011.8511.5111.7211.72-0.34%460,572
Oct 3, 202411.7111.8711.6211.7611.760.09%258,492
Oct 2, 202411.6811.8111.6011.7511.75-0.25%257,332
Oct 1, 202411.9511.9511.6911.7811.78-1.26%380,622
Sep 30, 202412.0512.3211.8911.9311.93-1.00%571,188
Sep 27, 202412.1712.1811.9912.0512.05-0.90%321,742
Sep 26, 202412.4912.7412.1212.1612.16-1.54%553,951
Sep 25, 202412.1012.4111.9312.3512.351.81%440,174
Sep 24, 202412.0012.3011.9812.1312.131.00%686,064
Sep 23, 202411.9612.0711.8212.0112.010.42%685,899
Sep 20, 202412.4912.4911.9411.9611.96-3.63%1,199,191
Sep 19, 202412.5312.6912.2912.4112.410.49%1,025,195
Sep 18, 202412.3012.5112.1612.3512.350.73%732,653
Sep 17, 202412.2912.3512.1112.2612.260.49%705,334
Sep 16, 202412.0312.4512.0312.2012.201.41%580,454
Sep 13, 202411.8312.2711.7512.0312.032.12%644,779
Sep 12, 202411.6811.8011.5711.7811.781.38%274,433
Sep 11, 202411.5911.7311.5111.6211.62-0.60%357,174
Sep 10, 202411.7611.9111.5411.6911.69-1.18%376,881
Sep 9, 202411.5811.9211.4711.8311.831.89%426,688
Sep 6, 202411.9511.9511.5511.6111.61-2.11%293,360
Sep 5, 202411.9512.0911.6811.8611.86-0.17%430,174
Sep 4, 202411.7511.9511.7211.8811.880.51%247,210
Sep 3, 202412.0012.1811.7211.8211.82-1.75%357,527
Aug 30, 202412.1212.1411.9312.0312.03-0.08%290,859
Aug 29, 202411.9612.1611.9612.0412.041.69%297,844
Aug 28, 202411.9812.0411.3911.8411.84-1.17%598,905
Aug 27, 202412.2712.3911.8911.9811.98-2.92%381,212
Aug 26, 202412.4412.4412.1812.3412.34-0.72%342,497
Aug 23, 202412.3812.5312.2812.4312.431.14%496,221
Aug 22, 202412.2212.3512.1012.2912.291.32%605,908
Aug 21, 202412.1512.2311.9512.1312.13-0.57%563,558
Aug 20, 202412.1112.2311.9112.2012.200.83%495,217
Aug 19, 202411.8012.1011.7612.1012.102.11%479,847
Aug 16, 202411.5811.8511.5211.8511.851.63%422,019
Aug 15, 202412.0812.1011.6111.6611.66-2.59%382,180
Aug 14, 202411.9912.1811.8711.9711.972.05%529,620
Aug 13, 202411.8512.3011.6211.7311.73-0.85%790,119
Aug 12, 202411.9011.9011.5311.8311.831.89%447,224
Aug 9, 202411.5511.7011.0111.6111.618.50%857,850
Aug 8, 202410.8310.9010.4010.7010.70-1.20%1,004,675
Aug 7, 202411.4311.4610.7610.8310.83-4.07%523,362
Aug 6, 202410.9511.3410.8511.2911.293.29%250,799
Aug 5, 202410.2811.0110.2610.9310.93-1.09%717,280
Aug 2, 202411.0011.1510.7511.0511.05-2.21%397,062
Aug 1, 202411.6911.7111.2111.3011.30-2.84%370,430
Jul 31, 202411.4611.7211.3811.6311.632.47%361,406
Jul 30, 202411.5511.7211.2711.3511.35-1.56%476,644
Jul 29, 202411.4911.5311.3411.5311.530.79%405,179
Jul 26, 202411.6111.6111.2311.4411.44-0.69%615,931
Jul 25, 202411.3611.6711.2711.5211.521.68%477,763
Jul 24, 202411.4611.4811.2211.3311.33-1.99%592,253
Jul 23, 202411.6011.7911.5511.5611.56-0.26%430,441
Jul 22, 202411.6811.6911.4711.5911.590.09%231,193
Jul 19, 202411.6911.8711.5611.5811.58-0.77%325,459
Jul 18, 202411.7311.8611.4711.6711.67-0.17%474,954
Jul 17, 202412.1412.3911.6911.6911.69-5.80%629,436
Jul 16, 202412.4412.8312.1312.4112.41-1,353,111
Jul 15, 202412.1812.4612.0012.4112.412.56%709,299
Jul 12, 202412.2712.3812.0612.1012.10-0.98%411,713
Jul 11, 202412.1312.2311.9312.2212.221.75%404,825
Jul 10, 202412.3912.3911.9212.0112.01-2.20%408,001
Jul 9, 202412.1712.5012.0712.2812.281.57%743,629
Jul 8, 202411.9212.0911.7412.0912.091.00%673,187
Jul 5, 202411.9012.0011.7911.9711.970.59%538,056
Jul 3, 202411.9212.0011.8011.9011.900.17%377,798
Jul 2, 202411.7511.9911.6411.8811.880.17%701,647