Dark

GRND
Grindr Inc.
stock NYSE

At Close

May 12, 2025 3:59:52 PM EDT

23.98USD-0.083%(-0.02)3,249,803

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 13, 2025 8:29:30 AM EDT

23.99USD0.000%(0.00)100

After-hours

May 12, 2025 4:00:30 PM EDT

23.99USD0.000%(0.00)1,857

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	24.410	24.4800	23.3900	23.99	-0.042%	3,249,803	0.000%
2025-05-09	21.645	24.0800	21.0300	24.00	-1.840%	3,785,019	-0.042%
2025-05-08	24.180	24.7950	23.9300	24.45	+1.748%	3,169,237	-1.881%
2025-05-07	23.260	24.2000	23.1500	24.03	+2.868%	1,446,048	-0.166%
2025-05-06	22.740	23.3700	22.4300	23.36	+2.277%	1,814,363	+2.697%
2025-05-05	22.995	23.4500	22.7950	22.84	-1.339%	1,631,679	+5.035%
2025-05-02	22.600	23.2000	22.5000	23.15	+4.045%	1,839,599	+3.629%
2025-05-01	22.040	22.5400	21.8100	22.25	+1.274%	1,676,742	+7.820%
2025-04-30	21.230	22.0300	21.1400	21.97	+1.384%	1,464,018	+9.194%
2025-04-29	21.350	21.7700	21.3500	21.67	+1.026%	1,335,141	+10.706%
2025-04-28	21.100	21.5700	21.1000	21.45	+1.804%	1,476,983	+11.841%
2025-04-25	20.940	21.3300	20.8850	21.07	+1.152%	1,149,785	+13.859%
2025-04-24	20.630	21.0618	20.5300	20.83	+0.677%	1,355,102	+15.170%
2025-04-23	20.160	21.0350	20.0000	20.69	+3.709%	1,589,465	+15.950%
2025-04-22	19.590	20.0000	19.3900	19.95	+3.368%	2,332,643	+20.251%
2025-04-21	19.370	19.6620	18.9250	19.30	-1.430%	1,143,543	+24.301%
2025-04-17	18.920	19.6500	18.8800	19.58	+3.488%	1,796,120	+22.523%
2025-04-16	18.660	19.0600	18.5500	18.92	+0.212%	1,532,144	+26.797%
2025-04-15	18.300	18.9199	18.1800	18.88	+3.965%	1,942,287	+27.066%
2025-04-14	18.400	18.6400	17.9900	18.16	+0.387%	1,578,603	+32.104%
2025-04-11	17.640	18.1600	17.5900	18.09	+3.077%	2,307,680	+32.615%
2025-04-10	17.650	18.3404	17.3000	17.55	-1.955%	3,147,423	+36.695%
2025-04-09	17.030	18.2300	16.7000	17.90	+5.792%	2,558,095	+34.022%
2025-04-08	17.610	17.9500	16.6550	16.92	-0.879%	2,100,496	+41.785%
2025-04-07	16.730	18.1550	16.1800	17.07	-0.582%	2,078,082	+40.539%
2025-04-04	17.800	18.0550	17.1600	17.17	-5.295%	2,234,744	+39.720%
2025-04-03	18.000	18.6300	17.8100	18.13	-3.048%	2,078,995	+32.322%
2025-04-02	18.310	18.8700	18.2040	18.70	+1.081%	1,499,145	+28.289%
2025-04-01	17.830	18.5900	17.8300	18.50	+3.352%	1,180,921	+29.676%
2025-03-31	17.410	18.0800	17.2750	17.90	+0.959%	1,925,438	+34.022%
2025-03-28	17.820	18.0650	17.4214	17.73	-0.950%	1,774,027	+35.307%
2025-03-27	17.860	18.1300	17.7200	17.90	+0.168%	1,389,907	+34.022%
2025-03-26	18.190	18.3200	17.7300	17.87	-1.651%	1,548,558	+34.247%
2025-03-25	18.270	18.5650	17.9800	18.17	+0.276%	2,059,521	+32.031%
2025-03-24	17.770	18.1400	17.6550	18.12	+4.498%	1,663,232	+32.395%
2025-03-21	17.010	17.6100	16.9700	17.34	+1.880%	2,169,602	+38.351%
2025-03-20	17.110	17.2550	16.9050	17.02	+0.118%	1,864,282	+40.952%
2025-03-19	16.790	17.2950	16.6400	17.00	+1.796%	1,980,394	+41.118%
2025-03-18	16.910	17.0700	16.6600	16.70	-1.417%	1,674,543	+43.653%
2025-03-17	16.910	17.0950	16.5700	16.94	0.000%	1,210,309	+41.617%
2025-03-14	16.540	17.1700	16.3400	16.94	+3.356%	1,789,649	+41.617%
2025-03-13	16.320	16.7900	16.1000	16.39	-0.787%	2,215,867	+46.370%
2025-03-12	16.860	17.1550	16.4000	16.52	+1.288%	2,935,213	+45.218%
2025-03-11	15.160	16.5900	15.1600	16.31	+7.021%	2,910,403	+47.088%
2025-03-10	14.780	15.4000	14.5100	15.24	+0.661%	3,435,578	+57.415%
2025-03-07	15.440	15.4500	14.4200	15.14	-3.567%	3,946,773	+58.454%
2025-03-06	17.140	17.7800	15.2800	15.70	-15.998%	5,589,366	+52.803%
2025-03-05	18.090	18.7650	17.8800	18.69	+3.546%	2,564,577	+28.357%
2025-03-04	18.110	18.2550	17.3800	18.05	-2.957%	2,636,696	+32.909%
2025-03-03	18.920	19.0235	18.4450	18.60	+1.362%	1,989,968	+28.978%
2025-02-28	17.890	18.3600	17.5400	18.35	+1.888%	1,042,532	+30.736%
2025-02-27	18.340	18.4600	17.8007	18.01	-1.261%	861,063	+33.204%
2025-02-26	17.910	18.7200	17.8720	18.24	+1.729%	1,005,430	+31.524%
2025-02-25	18.900	19.2000	17.2500	17.93	-5.780%	1,849,265	+33.798%
2025-02-24	18.000	19.1800	17.7200	19.03	+5.840%	2,682,491	+26.064%
2025-02-21	18.030	18.0750	17.9500	17.98	+0.056%	1,750,891	+33.426%
2025-02-20	18.150	18.1900	17.8600	17.97	-0.663%	1,543,722	+33.500%
2025-02-19	18.410	18.5104	18.0050	18.09	-2.375%	1,449,470	+32.615%
2025-02-18	18.290	18.6400	18.0900	18.53	+1.479%	1,247,702	+29.466%
2025-02-14	18.580	18.5800	18.1000	18.26	-1.933%	883,730	+31.380%
2025-02-13	18.580	18.7000	18.0600	18.62	+0.594%	1,998,189	+28.840%
2025-02-12	17.800	18.5100	17.8000	18.51	+2.833%	2,147,304	+29.606%
2025-02-11	17.810	18.0800	17.8000	18.00	+0.223%	839,719	+33.278%
2025-02-10	18.210	18.2100	17.8900	17.96	-0.938%	1,248,660	+33.575%
2025-02-07	18.140	18.2300	17.9000	18.13	+0.221%	1,385,933	+32.322%
2025-02-06	18.100	18.1200	17.8800	18.09	+0.222%	905,519	+32.615%
2025-02-05	18.030	18.0720	17.8600	18.05	0.000%	661,237	+32.909%
2025-02-04	18.240	18.2400	17.8550	18.05	-0.111%	1,277,161	+32.909%
2025-02-03	17.640	18.0800	17.6400	18.07	+1.289%	1,032,784	+32.761%
2025-01-31	17.840	18.0300	17.7100	17.84	+0.507%	1,191,861	+34.473%
2025-01-30	18.150	18.1900	17.7200	17.75	-1.608%	1,190,993	+35.155%
2025-01-29	18.050	18.1499	17.8600	18.04	+0.222%	1,128,245	+32.982%
2025-01-28	17.840	18.1000	17.7400	18.00	+1.067%	751,542	+33.278%
2025-01-27	17.740	18.0700	17.6500	17.81	-1.493%	1,389,674	+34.700%
2025-01-24	17.900	18.3500	17.7403	18.08	+8.069%	2,990,888	+32.688%
2025-01-23	16.770	16.8940	16.3500	16.73	-0.476%	1,163,098	+43.395%
2025-01-22	17.310	17.4650	16.7800	16.81	-2.607%	1,202,950	+42.713%
2025-01-21	17.210	17.2900	16.8800	17.26	+1.113%	705,839	+38.992%
2025-01-17	17.160	17.3400	16.8400	17.07	+0.649%	620,392	+40.539%
2025-01-16	16.900	17.1200	16.7300	16.96	+0.236%	710,816	+41.450%
2025-01-15	17.040	17.1000	16.6400	16.92	+1.561%	901,443	+41.785%
2025-01-14	16.580	16.8800	16.4500	16.66	+1.462%	665,533	+43.998%
2025-01-13	16.130	16.6100	15.8521	16.42	-1.912%	893,497	+46.102%
2025-01-10	17.120	17.2700	16.2500	16.74	-3.349%	877,639	+43.309%
2025-01-08	17.200	17.4300	17.0100	17.32	-0.115%	794,929	+38.510%
2025-01-07	17.490	17.6100	17.0000	17.34	-0.914%	987,427	+38.351%
2025-01-06	17.950	18.1700	17.4400	17.50	-2.561%	1,243,157	+37.086%
2025-01-03	18.000	18.1850	17.8800	17.96	+0.056%	755,248	+33.575%
2025-01-02	17.940	18.2300	17.7100	17.95	+0.617%	898,765	+33.649%
2024-12-31	18.330	18.4250	17.8200	17.84	-2.139%	743,404	+34.473%
2024-12-30	17.640	18.3100	17.5500	18.23	+1.730%	816,266	+31.596%
2024-12-27	18.070	18.2400	17.5700	17.92	-1.376%	999,540	+33.873%
2024-12-26	17.680	18.2600	17.6301	18.17	+2.540%	950,826	+32.031%
2024-12-24	17.840	17.8700	17.5900	17.72	0.000%	337,042	+35.384%
2024-12-23	17.350	17.7700	17.3400	17.72	+2.369%	1,109,761	+35.384%
2024-12-20	16.360	17.7150	16.2000	17.31	+2.730%	1,660,415	+38.590%
2024-12-19	16.760	17.3500	16.7100	16.85	+1.262%	826,779	+42.374%
2024-12-18	16.860	17.3900	16.5400	16.64	-0.952%	1,566,501	+44.171%
2024-12-17	16.910	17.2100	16.5033	16.80	-0.709%	1,325,660	+42.798%
2024-12-16	16.000	17.3300	15.9100	16.92	+7.497%	1,735,474	+41.785%
2024-12-13	15.670	15.7400	15.3100	15.74	+0.383%	375,624	+52.414%
2024-12-12	15.760	16.0000	15.6800	15.68	-1.073%	276,169	+52.997%
2024-12-11	15.800	15.9600	15.3227	15.85	+0.444%	663,315	+51.356%
2024-12-10	15.520	15.8900	15.4950	15.78	+1.806%	438,660	+52.028%
2024-12-09	16.100	16.3100	15.2100	15.50	-2.760%	470,682	+54.774%
2024-12-06	15.200	15.9750	15.0600	15.94	+5.493%	595,536	+50.502%
2024-12-05	15.500	15.5000	15.0900	15.11	-1.883%	825,015	+58.769%
2024-12-04	15.350	15.5250	15.3000	15.40	+0.719%	1,088,588	+55.779%
2024-12-03	15.210	15.5000	15.1400	15.29	+0.858%	1,146,317	+56.900%
2024-12-02	15.110	15.3700	15.0400	15.16	+0.464%	1,343,042	+58.245%
2024-11-29	15.100	15.4350	15.0200	15.09	+0.600%	378,233	+58.979%
2024-11-27	15.150	15.1500	14.7800	15.00	-0.464%	532,426	+59.933%
2024-11-26	15.200	15.3000	15.0300	15.07	-0.855%	825,724	+59.190%
2024-11-25	15.260	15.3900	14.9700	15.20	+0.997%	1,264,077	+57.829%
2024-11-22	14.920	15.1000	14.7700	15.05	+0.804%	290,097	+59.402%
2024-11-21	14.750	15.0000	14.4200	14.93	+1.703%	309,749	+60.683%
2024-11-20	15.000	15.0000	14.5700	14.68	-1.344%	342,896	+63.420%
2024-11-19	14.660	15.0700	14.6600	14.88	+0.813%	606,589	+61.223%
2024-11-18	14.030	14.8600	14.0300	14.76	+4.311%	542,858	+62.534%
2024-11-15	14.340	14.5000	14.0100	14.15	-1.187%	462,778	+69.541%
2024-11-14	14.350	14.5900	14.2100	14.32	+0.987%	787,156	+67.528%
2024-11-13	14.650	14.7428	14.1300	14.18	-3.076%	752,540	+69.182%
2024-11-12	15.120	15.2000	14.5700	14.63	-3.113%	666,166	+63.978%
2024-11-11	15.000	15.1800	14.7100	15.10	+0.667%	615,270	+58.874%
2024-11-08	15.050	15.2100	14.3000	15.00	+1.557%	1,009,460	+59.933%
2024-11-07	14.500	14.8900	14.3400	14.77	+2.285%	1,227,161	+62.424%
2024-11-06	14.050	14.5200	13.5800	14.44	+3.661%	900,598	+66.136%
2024-11-05	13.570	13.9900	13.5300	13.93	+3.569%	570,525	+72.218%
2024-11-04	13.350	13.6499	13.3050	13.45	+0.674%	285,853	+78.364%
2024-11-01	13.400	13.5900	13.2600	13.36	-0.149%	425,422	+79.566%
2024-10-31	13.660	13.7100	13.3501	13.38	-1.690%	299,270	+79.297%
2024-10-30	13.420	13.7250	13.2775	13.61	+1.340%	309,509	+76.267%
2024-10-29	13.490	13.5584	13.2600	13.43	+0.149%	280,770	+78.630%
2024-10-28	13.180	13.4900	13.1600	13.41	+2.133%	319,668	+78.896%
2024-10-25	13.240	13.3400	13.0600	13.13	-0.681%	194,641	+82.711%
2024-10-24	13.220	13.3900	13.1700	13.22	+0.456%	304,883	+81.467%
2024-10-23	13.700	13.8800	13.0400	13.16	-4.221%	520,183	+82.295%
2024-10-22	12.780	13.9000	12.7200	13.74	+8.019%	1,293,220	+74.600%
2024-10-21	12.400	12.7200	12.3500	12.72	+1.923%	261,173	+88.601%
2024-10-18	12.380	12.5400	12.2300	12.48	+1.217%	398,175	+92.228%
2024-10-17	12.810	12.8600	12.2900	12.33	-3.897%	423,628	+94.566%
2024-10-16	12.860	12.9500	12.8000	12.83	+0.234%	236,968	+86.984%
2024-10-15	13.150	13.2300	12.7700	12.80	-2.141%	312,445	+87.422%
2024-10-14	12.680	13.0800	12.6800	13.08	+3.318%	582,394	+83.410%
2024-10-11	12.520	12.6650	12.4900	12.66	+0.238%	305,406	+89.494%
2024-10-10	12.700	12.7799	12.5900	12.63	-1.096%	253,085	+89.945%
2024-10-09	13.220	13.2500	12.5300	12.77	-1.161%	627,871	+87.862%
2024-10-08	11.970	12.9984	11.8600	12.92	+9.122%	1,568,665	+85.681%
2024-10-07	11.710	11.9100	11.6101	11.84	+1.024%	436,982	+102.618%
2024-10-04	11.800	11.8500	11.5100	11.72	-0.340%	460,255	+104.693%
2024-10-03	11.710	11.8700	11.6200	11.76	+0.085%	256,967	+103.997%
2024-10-02	11.680	11.8050	11.6000	11.75	-0.255%	256,668	+104.170%
2024-10-01	11.950	11.9500	11.6850	11.78	-1.257%	376,407	+103.650%
2024-09-30	12.050	12.3200	11.8900	11.93	-0.996%	571,188	+101.090%
2024-09-27	12.170	12.1800	11.9900	12.05	-0.905%	321,005	+99.087%
2024-09-26	12.490	12.7400	12.1220	12.16	-1.538%	552,894	+97.286%
2024-09-25	12.100	12.4100	11.9300	12.35	+1.814%	435,153	+94.251%
2024-09-24	12.000	12.3000	11.9800	12.13	+0.999%	685,009	+97.774%
2024-09-23	11.960	12.0700	11.8200	12.01	+0.418%	685,314	+99.750%
2024-09-20	12.490	12.4900	11.9400	11.96	-3.626%	1,149,132	+100.585%
2024-09-19	12.530	12.6900	12.2914	12.41	+0.486%	1,024,199	+93.312%
2024-09-18	12.300	12.5100	12.1600	12.35	+0.734%	731,298	+94.251%
2024-09-17	12.290	12.3500	12.1100	12.26	+0.492%	701,603	+95.677%
2024-09-16	12.030	12.4500	12.0300	12.20	+1.413%	579,701	+96.639%
2024-09-13	11.830	12.2700	11.7500	12.03	+2.122%	643,513	+99.418%
2024-09-12	11.680	11.8000	11.5700	11.78	+1.377%	270,180	+103.650%
2024-09-11	11.590	11.7300	11.5100	11.62	-0.599%	353,312	+106.454%
2024-09-10	11.760	11.9100	11.5400	11.69	-1.183%	371,287	+105.218%
2024-09-09	11.580	11.9200	11.4660	11.83	+1.895%	426,533	+102.790%
2024-09-06	11.950	11.9500	11.5500	11.61	-2.108%	292,845	+106.632%
2024-09-05	11.950	12.0900	11.6800	11.86	-0.168%	430,062	+102.277%
2024-09-04	11.750	11.9500	11.7200	11.88	+0.508%	246,754	+101.936%
2024-09-03	12.000	12.1800	11.7200	11.82	-1.746%	355,915	+102.961%
2024-08-30	12.120	12.1356	11.9300	12.03	-0.083%	275,870	+99.418%
2024-08-29	11.960	12.1600	11.9600	12.04	+1.689%	297,251	+99.252%
2024-08-28	11.980	12.0400	11.3900	11.84	-1.169%	597,012	+102.618%
2024-08-27	12.270	12.3900	11.8900	11.98	-2.917%	378,412	+100.250%
2024-08-26	12.440	12.4400	12.1800	12.34	-0.724%	341,835	+94.408%
2024-08-23	12.380	12.5300	12.2800	12.43	+1.139%	493,541	+93.001%
2024-08-22	12.220	12.3450	12.1000	12.29	+1.319%	605,680	+95.199%
2024-08-21	12.150	12.2300	11.9500	12.13	-0.574%	553,696	+97.774%
2024-08-20	12.110	12.2300	11.9100	12.20	+0.826%	495,217	+96.639%
2024-08-19	11.800	12.1000	11.7600	12.10	+2.110%	479,639	+98.264%
2024-08-16	11.580	11.8500	11.5200	11.85	+1.630%	418,410	+102.447%
2024-08-15	12.080	12.1000	11.6100	11.66	-2.590%	381,454	+105.746%
2024-08-14	11.990	12.1800	11.8700	11.97	+2.046%	529,000	+100.418%
2024-08-13	11.850	12.3000	11.6200	11.73	-0.845%	790,016	+104.518%
2024-08-12	11.900	11.9000	11.5300	11.83	+1.895%	445,910	+102.790%
2024-08-09	11.550	11.7000	11.0110	11.61	+8.505%	857,058	+106.632%
2024-08-08	10.830	10.9000	10.4000	10.70	-1.200%	991,767	+124.206%
2024-08-07	11.430	11.4600	10.7600	10.83	-4.074%	521,941	+121.514%
2024-08-06	10.950	11.3400	10.8466	11.29	+3.294%	237,370	+112.489%
2024-08-05	10.280	11.0050	10.2600	10.93	-1.086%	714,107	+119.488%
2024-08-02	11.000	11.1500	10.7520	11.05	-2.212%	395,701	+117.104%
2024-08-01	11.690	11.7050	11.2100	11.30	-2.837%	359,197	+112.301%
2024-07-31	11.460	11.7200	11.3800	11.63	+2.467%	344,948	+106.277%
2024-07-30	11.550	11.7180	11.2700	11.35	-1.561%	468,296	+111.366%
2024-07-29	11.490	11.5300	11.3350	11.53	+0.787%	396,339	+108.066%
2024-07-26	11.610	11.6100	11.2250	11.44	-0.694%	613,532	+109.703%
2024-07-25	11.360	11.6700	11.2700	11.52	+1.677%	472,137	+108.247%
2024-07-24	11.460	11.4800	11.2200	11.33	-1.990%	589,659	+111.739%
2024-07-23	11.600	11.7900	11.5500	11.56	-0.259%	426,934	+107.526%
2024-07-22	11.680	11.6900	11.4700	11.59	+0.086%	229,699	+106.989%
2024-07-19	11.690	11.8700	11.5600	11.58	-0.771%	314,151	+107.168%
2024-07-18	11.730	11.8600	11.4683	11.67	-0.171%	472,957	+105.570%
2024-07-17	12.140	12.3900	11.6900	11.69	-5.802%	615,878	+105.218%
2024-07-16	12.440	12.8300	12.1300	12.41	0.000%	1,255,768	+93.312%
2024-07-15	12.180	12.4600	12.0020	12.41	+2.562%	439,923	+93.312%
2024-07-12	12.270	12.3780	12.0600	12.10	-0.982%	397,592	+98.264%
2024-07-11	12.130	12.2300	11.9300	12.22	+1.749%	398,203	+96.318%
2024-07-10	12.390	12.3900	11.9200	12.01	-2.199%	407,334	+99.750%
2024-07-09	12.170	12.5000	12.0700	12.28	+1.572%	743,070	+95.358%
2024-07-08	11.920	12.0900	11.7400	12.09	+1.003%	670,333	+98.428%
2024-07-05	11.900	12.0000	11.7900	11.97	+0.588%	523,632	+100.418%
2024-07-03	11.920	12.0000	11.8000	11.90	+0.168%	377,798	+101.597%
2024-07-02	11.750	11.9900	11.6416	11.88	+0.169%	701,126	+101.936%
2024-07-01	12.300	12.3650	11.7600	11.86	-3.105%	932,644	+102.277%
2024-06-28	12.350	12.4180	11.9100	12.24	-0.407%	3,033,029	+95.997%
2024-06-27	12.000	12.4100	11.5900	12.29	+3.976%	2,974,328	+95.199%
2024-06-26	11.000	12.1500	10.6300	11.82	+15.317%	3,929,995	+102.961%
2024-06-25	9.590	10.3200	9.5200	10.25	+6.882%	837,628	+134.049%
2024-06-24	9.600	9.7200	9.4800	9.59	-0.415%	488,550	+150.156%
2024-06-21	9.670	9.7300	9.4500	9.63	-0.722%	742,086	+149.117%
2024-06-20	9.840	9.9135	9.4201	9.70	-2.218%	577,771	+147.320%
2024-06-18	9.890	10.0300	9.6920	9.92	0.000%	458,164	+141.835%
2024-06-17	10.200	10.3500	9.8800	9.92	-2.266%	1,003,096	+141.835%
2024-06-14	9.610	10.4500	9.5200	10.15	+7.635%	1,873,432	+136.355%
2024-06-13	9.210	9.4400	9.1400	9.43	+3.626%	982,139	+154.401%
2024-06-12	9.200	9.3400	9.0600	9.10	+0.220%	672,950	+163.626%
2024-06-11	9.050	9.1250	8.9500	9.08	-0.548%	282,268	+164.207%
2024-06-10	9.400	9.4800	8.9800	9.13	-3.692%	493,224	+162.760%
2024-06-07	9.350	9.6100	9.3200	9.48	+2.709%	817,352	+153.059%
2024-06-06	9.300	9.4700	9.1800	9.23	-0.859%	549,736	+159.913%
2024-06-05	9.470	9.4700	9.1500	9.31	-0.321%	620,057	+157.680%
2024-06-04	9.390	9.4700	9.3100	9.34	-1.684%	416,322	+156.852%
2024-06-03	9.500	9.5050	9.3300	9.50	0.000%	358,024	+152.526%
2024-05-31	9.440	9.5300	9.4000	9.50	+0.636%	394,543	+152.526%
2024-05-30	9.370	9.5100	9.3100	9.44	+1.288%	413,293	+154.131%
2024-05-29	9.160	9.4350	9.1600	9.32	+0.648%	412,733	+157.403%
2024-05-28	9.510	9.5300	9.0700	9.26	-1.174%	410,203	+159.071%
2024-05-24	9.150	9.4300	9.1100	9.37	+2.293%	303,090	+156.030%
2024-05-23	9.350	9.3900	9.1200	9.16	-1.717%	374,895	+161.900%
2024-05-22	9.510	9.6100	9.2601	9.32	-2.408%	295,866	+157.403%
2024-05-21	9.370	9.5700	9.3000	9.55	+1.921%	243,008	+151.204%
2024-05-20	9.480	9.5000	9.2950	9.37	-1.160%	592,128	+156.030%
2024-05-17	9.630	9.6400	9.4200	9.48	-1.250%	396,174	+153.059%
2024-05-16	10.050	10.0500	9.4900	9.60	-4.573%	642,790	+149.896%
2024-05-15	10.270	10.3700	9.8250	10.06	-2.045%	415,148	+138.469%
2024-05-14	10.100	10.3000	9.9800	10.27	+2.906%	363,999	+133.593%
2024-05-13	10.150	10.1500	9.8600	9.98	-1.578%	480,247	+140.381%
2024-05-10	10.710	10.7717	10.1400	10.14	-4.249%	488,355	+136.588%
2024-05-09	10.550	10.6200	10.3850	10.59	+0.570%	260,309	+126.534%
2024-05-08	10.530	10.5900	10.4000	10.53	-0.378%	243,722	+127.825%
2024-05-07	10.460	10.7900	10.4600	10.57	+1.052%	340,175	+126.963%
2024-05-06	10.330	10.4600	10.1800	10.46	+1.652%	274,303	+129.350%
2024-05-03	10.360	10.3950	10.2450	10.29	+0.981%	238,772	+133.139%
2024-05-02	10.260	10.3090	10.1300	10.19	+0.197%	141,257	+135.427%
2024-05-01	9.810	10.3200	9.8100	10.17	+3.882%	341,494	+135.890%
2024-04-30	9.840	9.9000	9.7100	9.79	-1.310%	179,241	+145.046%
2024-04-29	9.910	10.0200	9.8000	9.92	+0.303%	192,625	+141.835%
2024-04-26	9.600	10.0400	9.6000	9.89	+3.452%	231,670	+142.568%
2024-04-25	9.530	9.6100	9.4300	9.56	-0.727%	194,794	+150.941%
2024-04-24	9.760	9.7600	9.4600	9.63	-1.634%	211,497	+149.117%
2024-04-23	9.760	9.9000	9.5800	9.79	+1.136%	236,625	+145.046%
2024-04-22	9.740	9.8200	9.5600	9.68	-1.022%	242,087	+147.831%
2024-04-19	10.050	10.1200	9.6900	9.78	-2.783%	189,531	+145.297%
2024-04-18	9.740	10.1100	9.6900	10.06	+3.074%	394,413	+138.469%
2024-04-17	10.020	10.0400	9.6900	9.76	-1.613%	214,100	+145.799%
2024-04-16	9.810	10.0100	9.3700	9.92	-1.097%	324,920	+141.835%
2024-04-15	10.290	10.2900	9.9300	10.03	-2.051%	278,986	+139.182%
2024-04-12	10.560	10.5900	10.1700	10.24	-4.478%	193,386	+134.277%
2024-04-11	10.530	10.7400	10.3600	10.72	+1.804%	211,902	+123.787%
2024-04-10	10.600	10.6700	10.4300	10.53	-2.860%	225,137	+127.825%
2024-04-09	10.690	10.8400	10.5500	10.84	+1.308%	353,630	+121.310%
2024-04-08	10.460	10.8400	10.3500	10.70	+2.687%	324,632	+124.206%
2024-04-05	10.590	10.6300	10.2750	10.42	-1.976%	336,043	+130.230%
2024-04-04	10.980	11.1300	10.5600	10.63	+1.046%	526,798	+125.682%
2024-04-03	10.470	10.9950	10.3600	10.52	+0.478%	624,538	+128.042%
2024-04-02	10.350	10.5500	10.1850	10.47	+2.346%	279,437	+129.131%
2024-04-01	10.160	10.2300	10.0300	10.23	+0.987%	174,817	+134.506%
2024-03-28	9.980	10.1400	9.6600	10.13	+3.791%	528,772	+136.821%
2024-03-27	9.900	9.9000	9.6900	9.76	-1.414%	293,282	+145.799%
2024-03-26	10.200	10.2400	9.8700	9.90	-2.270%	208,927	+142.323%
2024-03-25	10.370	10.3700	10.1100	10.13	-2.408%	247,569	+136.821%
2024-03-22	10.190	10.3900	10.1100	10.38	+1.865%	408,618	+131.118%
2024-03-21	10.600	10.6900	9.9300	10.19	-3.595%	747,367	+135.427%
2024-03-20	10.240	10.5820	10.2400	10.57	+2.522%	398,378	+126.963%
2024-03-19	10.070	10.3100	9.9700	10.31	+1.877%	411,585	+132.687%
2024-03-18	10.000	10.2200	9.8500	10.12	+1.301%	512,536	+137.055%
2024-03-15	9.750	10.1300	9.7000	9.99	+1.216%	549,324	+140.140%
2024-03-14	10.220	10.5400	9.5500	9.87	-3.519%	886,508	+143.060%
2024-03-13	9.970	10.3400	9.9200	10.23	+2.300%	935,789	+134.506%
2024-03-12	9.480	10.1200	9.2100	10.00	+5.485%	2,195,762	+139.900%
2024-03-11	9.230	9.5600	9.2000	9.48	+1.390%	655,500	+153.059%
2024-03-08	9.330	9.6700	9.0500	9.35	+7.348%	1,352,025	+156.578%
2024-03-07	8.350	8.7800	8.2400	8.71	+5.576%	1,338,915	+175.431%
2024-03-06	8.250	8.4150	7.9700	8.25	+1.103%	572,123	+190.788%
2024-03-05	8.340	8.5000	8.1000	8.16	-2.041%	762,380	+193.995%
2024-03-04	8.110	8.3500	7.9300	8.33	+2.967%	589,845	+187.995%
2024-03-01	8.300	8.3800	8.0100	8.09	-2.295%	463,346	+196.539%
2024-02-29	8.380	8.4800	8.2000	8.28	+0.121%	436,985	+189.734%
2024-02-28	8.490	8.5800	8.2700	8.27	-3.275%	260,108	+190.085%
2024-02-27	8.540	8.6300	8.4500	8.55	+0.588%	370,515	+180.585%
2024-02-26	8.550	8.6600	8.4800	8.50	-0.932%	201,402	+182.235%
2024-02-23	8.450	8.6600	8.3850	8.58	+1.299%	143,440	+179.604%
2024-02-22	8.410	8.5150	8.3300	8.47	+0.713%	138,299	+183.235%
2024-02-21	8.470	8.4700	8.3522	8.41	-0.708%	185,132	+185.256%
2024-02-20	8.410	8.5800	8.3500	8.47	-0.703%	227,667	+183.235%
2024-02-16	8.380	8.5400	8.3400	8.53	+0.590%	175,332	+181.243%
2024-02-15	8.150	8.4900	8.1179	8.48	+5.211%	259,291	+182.901%
2024-02-14	8.240	8.3692	7.9900	8.06	-1.104%	240,643	+197.643%
2024-02-13	8.350	8.4686	8.1200	8.15	-5.780%	347,826	+194.356%
2024-02-12	8.230	8.7100	8.2200	8.65	+5.103%	432,549	+177.341%
2024-02-09	8.250	8.3700	8.2100	8.23	+0.244%	216,565	+191.495%
2024-02-08	8.160	8.3700	8.0600	8.21	-0.485%	255,377	+192.205%
2024-02-07	8.510	8.5200	8.2500	8.25	-2.597%	223,675	+190.788%
2024-02-06	8.620	8.6400	8.4300	8.47	-2.081%	220,691	+183.235%
2024-02-05	8.500	8.6928	8.4200	8.65	+0.348%	443,500	+177.341%
2024-02-02	8.680	8.7000	8.5300	8.62	-1.147%	174,947	+178.306%
2024-02-01	8.730	8.8400	8.6300	8.72	+0.461%	227,565	+175.115%
2024-01-31	8.780	8.9100	8.6400	8.68	-1.699%	357,546	+176.382%
2024-01-30	8.870	8.9000	8.7400	8.83	-1.230%	273,276	+171.687%
2024-01-29	9.050	9.1000	8.8300	8.94	-0.667%	369,321	+168.345%
2024-01-26	8.900	9.1200	8.9000	9.00	+2.041%	351,310	+166.556%
2024-01-25	8.770	8.9400	8.6750	8.82	+1.965%	309,181	+171.995%
2024-01-24	9.000	9.0000	8.5900	8.65	-2.370%	287,270	+177.341%
2024-01-23	8.960	8.9600	8.7400	8.86	+0.113%	176,954	+170.767%
2024-01-22	8.730	8.9600	8.7300	8.85	+2.431%	290,174	+171.073%
2024-01-19	8.740	8.7400	8.4700	8.64	-0.116%	307,393	+177.662%
2024-01-18	8.680	8.8358	8.5600	8.65	-0.460%	162,925	+177.341%
2024-01-17	8.750	8.7900	8.4900	8.69	-1.586%	297,963	+176.064%
2024-01-16	8.650	8.8600	8.6400	8.83	+1.261%	300,699	+171.687%
2024-01-12	8.660	8.7550	8.5200	8.72	+1.395%	223,744	+175.115%
2024-01-11	8.800	8.8000	8.5900	8.60	-1.714%	374,027	+178.953%
2024-01-10	8.620	8.8600	8.5400	8.75	+1.156%	369,414	+174.171%
2024-01-09	8.730	8.8800	8.5600	8.65	-1.481%	820,662	+177.341%
2024-01-08	8.350	8.8000	8.3300	8.78	+5.783%	565,959	+173.235%
2024-01-05	8.260	8.4200	8.2300	8.30	-0.360%	198,884	+189.036%
2024-01-04	8.280	8.3700	8.1500	8.33	+1.585%	213,412	+187.995%
2024-01-03	8.570	8.5700	8.1400	8.20	-4.206%	1,180,432	+192.561%
2024-01-02	8.680	8.7000	8.3300	8.56	-2.506%	2,150,041	+180.257%
2023-12-29	8.930	9.0900	8.7800	8.78	-2.009%	693,903	+173.235%
2023-12-28	8.890	9.0000	8.7500	8.96	+2.166%	799,581	+167.746%
2023-12-27	8.650	8.9400	8.6200	8.77	+1.270%	691,361	+173.546%
2023-12-26	8.480	8.6800	8.4103	8.66	+2.364%	421,919	+177.021%
2023-12-22	8.500	8.5250	8.4000	8.46	-0.353%	264,783	+183.570%
2023-12-21	8.320	8.5300	8.3000	8.49	+2.785%	256,794	+182.568%
2023-12-20	8.160	8.5000	8.1007	8.26	+1.225%	437,780	+190.436%
2023-12-19	7.920	8.1700	7.8500	8.16	+2.771%	314,156	+193.995%
2023-12-18	8.130	8.2400	7.8300	7.94	-2.577%	472,219	+202.141%
2023-12-15	8.550	8.5500	8.0200	8.15	-4.678%	1,177,996	+194.356%
2023-12-14	8.450	8.7400	8.2350	8.55	+0.825%	820,691	+180.585%
2023-12-13	8.350	8.5800	8.1600	8.48	+1.801%	596,870	+182.901%
2023-12-12	8.180	8.4500	8.1500	8.33	+3.478%	578,467	+187.995%
2023-12-11	8.000	8.2300	7.9600	8.05	+3.205%	534,153	+198.012%
2023-12-08	7.830	7.9400	7.6200	7.80	0.000%	370,908	+207.564%
2023-12-07	7.720	7.9000	7.6240	7.80	+1.430%	403,828	+207.564%
2023-12-06	7.650	8.0600	7.6487	7.69	+0.654%	678,998	+211.964%
2023-12-05	7.100	7.6799	7.0300	7.64	+7.153%	587,561	+214.005%
2023-12-04	6.720	7.4200	6.7200	7.13	-0.834%	543,728	+236.466%
2023-12-01	6.720	7.2300	6.6400	7.19	+6.994%	538,133	+233.658%
2023-11-30	6.790	6.8692	6.6200	6.72	-0.444%	463,007	+256.994%
2023-11-29	6.370	6.8100	6.3700	6.75	+7.313%	476,573	+255.407%
2023-11-28	6.350	6.3530	6.1200	6.29	-1.719%	837,827	+281.399%
2023-11-27	6.570	6.6200	6.3300	6.40	-4.478%	495,839	+274.844%
2023-11-24	6.700	6.7288	6.6400	6.70	-0.888%	411,698	+258.060%
2023-11-22	6.800	6.9200	6.7200	6.76	-0.880%	405,989	+254.882%
2023-11-21	6.770	6.9099	6.6800	6.82	-0.438%	475,856	+251.760%
2023-11-20	6.770	7.0800	6.7000	6.85	+2.086%	482,382	+250.219%
2023-11-17	6.710	6.8100	6.3900	6.71	+0.299%	567,014	+257.526%

.dark-mode .Ll1nqN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ll1nqN{ color: #333333; background-color: white; border: 2px solid #333333; }GRNDGrindr Inc.stock NYSE

GRND
Grindr Inc.
stock NYSE