Dark

GRND
Grindr Inc.
stock NYSE

Market Open

Aug 11, 2026 3:21:20 PM EDT

16.24USD-0.673%(-0.11)506,918

16.26Bid 16.28Ask 0.02Spread

Pre-market

Aug 11, 2026 8:17:30 AM EDT

16.42USD+0.428%(+0.07)9,958

After-hours

Aug 10, 2026 4:10:30 PM EDT

16.35USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	16.1700	16.5300	15.9200	16.2400	-0.673%	506,918	0.000%
2026-08-10	16.3300	17.2300	16.2200	16.3500	-1.387%	1,957,715	-0.673%
2026-08-07	15.7950	16.8650	15.1610	16.5800	-3.324%	3,009,865	-2.051%
2026-08-06	17.3600	17.6800	17.1200	17.1500	-3.543%	1,983,169	-5.306%
2026-08-05	17.9000	17.9900	17.5521	17.7800	-0.892%	1,820,410	-8.661%
2026-08-04	17.8500	18.2710	17.7450	17.9400	+0.223%	1,850,847	-9.476%
2026-08-03	17.5000	18.4999	17.5000	17.9000	+3.230%	2,145,503	-9.274%
2026-07-31	16.9400	17.3600	16.6600	17.3400	+2.301%	1,615,267	-6.344%
2026-07-30	16.9400	17.4100	16.7100	16.9500	-1.511%	1,814,423	-4.189%
2026-07-29	16.7200	17.2200	16.7000	17.2100	+3.675%	1,545,254	-5.636%
2026-07-28	15.7200	16.6600	15.6500	16.6000	+7.235%	1,845,695	-2.169%
2026-07-27	15.1900	15.7100	15.1900	15.4800	+4.242%	2,222,322	+4.910%
2026-07-24	14.9900	15.1400	14.7450	14.8500	+1.020%	1,291,040	+9.360%
2026-07-23	14.5000	14.8300	14.1000	14.7000	+1.379%	1,520,217	+10.476%
2026-07-22	15.2500	15.3500	14.3550	14.5000	-3.974%	1,816,626	+12.000%
2026-07-21	15.2100	15.6600	14.8400	15.1000	-3.019%	1,538,823	+7.550%
2026-07-20	15.2400	15.7300	15.2100	15.5700	+2.031%	971,015	+4.303%
2026-07-17	15.5100	15.5250	14.9900	15.2600	-3.173%	1,661,301	+6.422%
2026-07-16	15.8000	16.1200	15.7000	15.7600	-0.127%	1,244,434	+3.046%
2026-07-15	15.7500	15.9399	15.6500	15.7800	+0.895%	1,443,685	+2.915%
2026-07-14	15.5000	15.7100	15.1053	15.6400	-0.064%	1,432,130	+3.836%
2026-07-13	15.8600	15.9800	15.5550	15.6500	-0.255%	1,111,013	+3.770%
2026-07-10	16.2500	16.2500	15.6100	15.6900	-1.938%	1,466,192	+3.505%
2026-07-09	15.7600	16.1602	15.5100	16.0000	-0.125%	1,939,254	+1.500%
2026-07-08	15.3000	16.2700	15.3000	16.0200	+2.758%	3,227,989	+1.373%
2026-07-07	16.1900	16.3600	15.5450	15.5900	-2.073%	1,658,333	+4.169%
2026-07-06	15.7000	16.3500	15.4800	15.9200	-0.872%	1,599,714	+2.010%
2026-07-02	15.3500	16.2300	15.2147	16.0600	+2.358%	1,657,838	+1.121%
2026-07-01	15.2800	16.3600	15.2800	15.6900	+9.186%	4,333,159	+3.505%
2026-06-30	14.2800	14.6600	14.1700	14.3700	-0.485%	903,393	+13.013%
2026-06-29	14.4000	14.9850	14.3600	14.4400	+0.697%	1,878,309	+12.465%
2026-06-26	13.6300	14.4650	13.5850	14.3400	+5.752%	2,515,495	+13.250%
2026-06-25	13.1400	13.8100	13.0300	13.5600	+2.883%	1,636,631	+19.764%
2026-06-24	13.3200	13.6450	13.0501	13.1800	+0.304%	1,027,100	+23.217%
2026-06-23	13.0500	13.5350	12.9800	13.1400	-0.076%	1,423,611	+23.592%
2026-06-22	13.1300	13.2550	12.9400	13.1500	-1.498%	1,448,638	+23.498%
2026-06-18	13.4300	13.5000	12.9700	13.3500	+0.527%	1,986,200	+21.648%
2026-06-17	13.1700	13.5000	12.9900	13.2800	-0.599%	1,405,579	+22.289%
2026-06-16	12.5900	13.4900	12.4800	13.3600	+5.780%	3,142,769	+21.557%
2026-06-15	11.8100	12.6980	11.8100	12.6300	+8.505%	2,239,337	+28.583%
2026-06-12	11.5800	11.8500	11.4450	11.6400	+1.482%	1,410,250	+39.519%
2026-06-11	11.4900	12.0600	11.2900	11.4700	-0.950%	2,102,006	+41.587%
2026-06-10	11.5500	11.6750	11.2000	11.5800	+1.757%	1,561,009	+40.242%
2026-06-09	10.9800	11.4071	10.9800	11.3800	+3.080%	1,273,760	+42.707%
2026-06-08	10.7400	11.1600	10.5000	11.0400	+1.284%	1,410,364	+47.101%
2026-06-05	10.7200	11.0250	10.7200	10.9000	+1.869%	2,028,901	+48.991%
2026-06-04	10.8300	11.1800	10.3000	10.7000	-1.835%	1,760,665	+51.776%
2026-06-03	11.5800	11.5800	10.7900	10.9000	-6.917%	3,035,728	+48.991%
2026-06-02	12.4100	12.4800	11.6000	11.7100	-7.211%	2,386,849	+38.685%
2026-06-01	12.4600	12.7800	12.3500	12.6200	+0.960%	1,253,695	+28.685%
2026-05-29	12.9500	12.9700	12.3500	12.5000	-3.101%	1,778,028	+29.920%
2026-05-28	12.7500	13.0700	12.6400	12.9000	+1.335%	1,632,249	+25.891%
2026-05-27	12.7400	12.9600	12.5350	12.7300	-0.625%	1,030,047	+27.573%
2026-05-26	13.0000	13.2100	12.7800	12.8100	-1.081%	1,829,529	+26.776%
2026-05-22	12.9900	13.1900	12.8600	12.9500	+0.935%	972,485	+25.405%
2026-05-21	12.9700	13.0550	12.8250	12.8300	-2.136%	1,234,896	+26.578%
2026-05-20	13.0600	13.3200	12.9650	13.1100	+0.153%	1,440,425	+23.875%
2026-05-19	13.5900	13.6050	13.0750	13.0900	-4.453%	1,620,843	+24.064%
2026-05-18	13.4500	13.9000	13.4500	13.7000	+2.239%	1,249,106	+18.540%
2026-05-15	13.7050	13.9300	13.3200	13.4000	-3.249%	2,308,889	+21.194%
2026-05-14	14.5600	14.6150	13.8300	13.8500	-5.202%	1,407,855	+17.256%
2026-05-13	14.0000	14.6400	13.7800	14.6100	+3.691%	2,241,855	+11.157%
2026-05-12	14.5500	14.7700	13.9500	14.0900	-3.028%	1,520,304	+15.259%
2026-05-11	15.0800	15.0800	14.2800	14.5300	-3.711%	2,396,964	+11.769%
2026-05-08	14.7600	15.1800	13.9200	15.0900	+9.269%	5,925,077	+7.621%
2026-05-07	13.5100	13.9300	13.5100	13.8100	+2.372%	1,860,827	+17.596%
2026-05-06	13.7300	13.7556	13.2200	13.4900	-2.175%	1,925,477	+20.385%
2026-05-05	13.6700	13.9800	13.5910	13.7900	+1.026%	1,063,760	+17.766%
2026-05-04	13.8400	13.9900	13.4600	13.6500	-0.943%	968,091	+18.974%
2026-05-01	13.5100	13.7900	13.3800	13.7800	+3.067%	1,043,264	+17.852%
2026-04-30	13.2200	13.5100	13.0700	13.3700	+0.602%	733,457	+21.466%
2026-04-29	13.3700	13.4700	13.2100	13.2900	-1.116%	867,743	+22.197%
2026-04-28	13.4300	13.5500	13.0300	13.4400	-0.812%	887,943	+20.833%
2026-04-27	13.4100	13.9000	13.4100	13.5500	+0.519%	926,790	+19.852%
2026-04-24	13.1100	13.5400	12.9900	13.4800	+3.058%	1,027,712	+20.475%
2026-04-23	13.3000	13.3000	12.9400	13.0800	-2.751%	588,568	+24.159%
2026-04-22	13.3600	13.5150	13.2100	13.4500	+1.204%	660,749	+20.743%
2026-04-21	13.3500	13.5000	13.2000	13.2900	-0.524%	852,168	+22.197%
2026-04-20	13.0000	13.3700	13.0000	13.3600	+1.289%	700,902	+21.557%
2026-04-17	12.9600	13.2800	12.5000	13.1900	+1.932%	1,277,454	+23.124%
2026-04-16	13.0700	13.2000	12.8700	12.9400	0.000%	1,791,770	+25.502%
2026-04-15	12.7400	13.1900	12.6300	12.9400	+2.373%	1,746,316	+25.502%
2026-04-14	12.7150	12.8160	12.5300	12.6400	-0.315%	986,102	+28.481%
2026-04-13	12.1500	12.7500	11.9900	12.6800	+4.967%	1,317,576	+28.076%
2026-04-10	11.9900	12.1100	11.8800	12.0800	+0.751%	1,097,796	+34.437%
2026-04-09	12.2200	12.2750	11.8700	11.9900	-2.202%	1,011,229	+35.446%
2026-04-08	12.5900	12.5900	12.2600	12.2600	-0.244%	776,679	+32.463%
2026-04-07	11.9400	12.3100	11.8100	12.2900	+2.673%	1,058,433	+32.140%
2026-04-06	12.1700	12.3400	11.9700	11.9700	-1.481%	994,981	+35.673%
2026-04-02	11.9800	12.2200	11.7900	12.1500	+1.674%	997,698	+33.663%
2026-04-01	12.1700	12.2100	11.7900	11.9500	-1.158%	1,297,856	+35.900%
2026-03-31	12.3800	12.5250	12.0400	12.0900	-1.946%	1,405,676	+34.326%
2026-03-30	12.3000	12.4800	12.0500	12.3300	-0.884%	1,524,116	+31.711%
2026-03-27	12.4800	12.6900	12.2800	12.4400	-1.191%	1,473,159	+30.547%
2026-03-26	12.4200	12.9000	12.2800	12.5900	+1.369%	1,309,181	+28.991%
2026-03-25	12.3200	12.4600	12.1100	12.4200	+2.815%	1,527,382	+30.757%
2026-03-24	12.5552	12.6000	11.9500	12.0800	-4.430%	1,268,707	+34.437%
2026-03-23	12.3800	12.8400	12.1000	12.6400	+0.717%	1,293,409	+28.481%
2026-03-20	12.4900	12.6500	12.3340	12.5500	+0.240%	1,352,332	+29.402%
2026-03-19	12.6900	12.7400	12.3300	12.5200	+0.321%	1,015,279	+29.712%
2026-03-18	12.3700	12.6500	12.3100	12.4800	+0.080%	994,271	+30.128%
2026-03-17	12.3400	12.7000	12.3200	12.4700	+1.053%	917,373	+30.233%
2026-03-16	11.9500	12.5100	11.8800	12.3400	+3.437%	1,683,718	+31.605%
2026-03-13	12.1800	12.3500	11.9000	11.9300	-1.972%	848,987	+36.127%
2026-03-12	12.2200	12.3500	11.8000	12.1700	-0.328%	1,486,395	+33.443%
2026-03-11	11.9500	12.2600	11.7700	12.2100	+2.519%	2,220,700	+33.006%
2026-03-10	12.0000	12.0600	11.7300	11.9100	-0.584%	1,315,041	+36.356%
2026-03-09	11.5300	12.0500	11.4600	11.9800	+3.187%	2,334,781	+35.559%
2026-03-06	11.6500	11.7000	11.4000	11.6100	-0.172%	1,504,050	+39.879%
2026-03-05	11.1800	11.7200	11.1800	11.6300	+3.470%	1,117,939	+39.639%
2026-03-04	11.3100	11.4500	11.1400	11.2400	-0.707%	1,044,359	+44.484%
2026-03-03	11.4000	11.4600	10.7600	11.3200	-1.651%	1,678,926	+43.463%
2026-03-02	11.2700	11.7500	11.0850	11.5100	+1.142%	1,776,979	+41.095%
2026-02-27	11.8200	11.8500	10.9800	11.3800	-2.818%	2,636,144	+42.707%
2026-02-26	11.2500	11.8150	11.1600	11.7100	+4.741%	2,602,642	+38.685%
2026-02-25	11.1800	11.4500	11.0401	11.1800	-0.622%	1,748,533	+45.259%
2026-02-24	11.0100	11.4100	10.9500	11.2500	-0.089%	1,264,507	+44.356%
2026-02-23	11.1700	11.5700	11.1200	11.2600	+0.178%	2,062,127	+44.227%
2026-02-20	10.6700	11.2400	10.6700	11.2400	+3.309%	1,749,774	+44.484%
2026-02-19	10.6700	10.9500	10.4950	10.8800	+1.493%	1,980,996	+49.265%
2026-02-18	10.3200	10.8150	10.2400	10.7200	+2.879%	1,868,729	+51.493%
2026-02-17	10.0100	10.4200	9.9200	10.4200	+3.373%	1,140,429	+55.854%
2026-02-13	9.9600	10.1950	9.9200	10.0800	+2.335%	937,782	+61.111%
2026-02-12	10.3600	10.3800	9.8400	9.8500	-4.831%	1,459,187	+64.873%
2026-02-11	10.8000	10.8100	10.1200	10.3500	-3.810%	1,161,222	+56.908%
2026-02-10	10.6200	10.9100	10.4300	10.7600	+2.379%	1,485,637	+50.929%
2026-02-09	10.1800	10.7400	10.0500	10.5100	+2.737%	1,389,251	+54.520%
2026-02-06	10.0000	10.2450	9.7316	10.2300	+3.125%	2,840,862	+58.749%
2026-02-05	10.2800	10.3000	9.8700	9.9200	-3.689%	2,761,258	+63.710%
2026-02-04	10.5200	10.5500	9.9550	10.3000	-1.811%	2,839,299	+57.670%
2026-02-03	10.9000	11.0400	10.4400	10.4900	-4.636%	3,371,904	+54.814%
2026-02-02	11.1800	11.3300	10.9800	11.0000	-2.827%	1,803,490	+47.636%
2026-01-30	11.4200	11.5700	11.1100	11.3200	-2.245%	1,939,463	+43.463%
2026-01-29	11.5100	11.6100	11.3100	11.5800	-0.344%	1,387,989	+40.242%
2026-01-28	11.7800	12.0050	11.6000	11.6200	-0.938%	1,004,632	+39.759%
2026-01-27	11.9100	11.9500	11.5200	11.7300	-2.005%	1,778,807	+38.448%
2026-01-26	11.8600	12.0450	11.8371	11.9700	+0.167%	1,334,390	+35.673%
2026-01-23	11.9600	12.0400	11.6700	11.9500	-0.250%	1,169,043	+35.900%
2026-01-22	12.0000	12.1250	11.8950	11.9800	+0.335%	1,066,600	+35.559%
2026-01-21	12.0800	12.2500	11.9100	11.9400	-0.913%	1,665,273	+36.013%
2026-01-20	11.9900	12.2800	11.8700	12.0500	-0.741%	1,706,043	+34.772%
2026-01-16	12.3500	12.3700	12.0710	12.1400	-2.254%	1,268,930	+33.773%
2026-01-15	12.6700	12.6900	12.3800	12.4200	-2.205%	988,857	+30.757%
2026-01-14	13.0600	13.0600	12.6300	12.7000	-3.495%	1,583,371	+27.874%
2026-01-13	13.0900	13.2800	13.0100	13.1600	+0.305%	808,819	+23.404%
2026-01-12	13.1500	13.2900	13.0700	13.1200	-0.756%	1,101,541	+23.780%
2026-01-09	13.2200	13.3400	13.0800	13.2200	+0.152%	1,624,426	+22.844%
2026-01-08	13.1800	13.2750	12.9520	13.2000	-0.227%	895,623	+23.030%
2026-01-07	13.1400	13.2750	12.8850	13.2300	+0.532%	815,408	+22.751%
2026-01-06	13.3400	13.3700	12.8600	13.1600	-0.829%	1,347,672	+23.404%
2026-01-05	13.2900	13.5900	13.2700	13.2700	-0.301%	1,225,780	+22.381%
2026-01-02	13.6600	13.7800	13.2700	13.3100	-1.699%	1,311,138	+22.014%
2025-12-31	13.3350	13.5650	13.2300	13.5400	+0.969%	1,182,334	+19.941%
2025-12-30	13.2400	13.5000	13.2400	13.4100	0.000%	1,147,539	+21.104%
2025-12-29	13.3500	13.5000	13.3300	13.4100	-0.593%	944,414	+21.104%
2025-12-26	13.6000	13.6150	13.4100	13.4900	-1.100%	987,384	+20.385%
2025-12-24	13.7500	13.8250	13.5650	13.6400	-1.231%	465,677	+19.062%
2025-12-23	13.8200	14.0300	13.7500	13.8100	-0.576%	1,174,824	+17.596%
2025-12-22	13.9400	14.2400	13.7800	13.8900	0.000%	1,050,823	+16.919%
2025-12-19	13.6900	13.9100	13.6750	13.8900	+1.461%	1,773,509	+16.919%
2025-12-18	13.6900	13.8500	13.5750	13.6900	+0.736%	1,697,653	+18.627%
2025-12-17	13.1800	13.8200	13.1800	13.5900	+1.570%	1,742,369	+19.500%
2025-12-16	13.0500	13.4000	12.9219	13.3800	+2.294%	792,086	+21.375%
2025-12-15	13.2000	13.2350	12.8600	13.0800	-1.506%	1,137,427	+24.159%
2025-12-12	13.8500	13.8800	13.2700	13.2800	-3.768%	1,308,973	+22.289%
2025-12-11	13.6200	13.9400	13.5502	13.8000	+0.730%	1,274,098	+17.681%
2025-12-10	13.4500	13.8750	13.4300	13.7000	+2.086%	1,479,566	+18.540%
2025-12-09	13.3900	13.5400	13.2428	13.4200	-0.666%	896,219	+21.013%
2025-12-08	13.7700	13.8000	13.5000	13.5100	+0.148%	961,169	+20.207%
2025-12-05	13.9400	13.9900	13.4600	13.4900	-1.027%	1,293,325	+20.385%
2025-12-04	13.4700	13.6300	13.2200	13.6300	+0.888%	1,224,816	+19.149%
2025-12-03	13.6200	13.7050	13.1500	13.5100	+3.923%	2,039,381	+20.207%
2025-12-02	12.8400	13.0400	12.7972	13.0000	+1.167%	1,005,833	+24.923%
2025-12-01	12.7000	13.0100	12.6900	12.8500	+0.156%	1,329,680	+26.381%
2025-11-28	12.9400	13.0600	12.7300	12.8300	-0.850%	960,797	+26.578%
2025-11-26	12.6700	13.0800	12.6100	12.9400	+2.617%	1,832,410	+25.502%
2025-11-25	12.2500	12.7600	12.1050	12.6100	+3.701%	2,313,496	+28.787%
2025-11-24	12.6700	12.7699	11.8100	12.1600	-12.139%	5,518,676	+33.553%
2025-11-21	13.7900	14.0100	13.6100	13.8400	+0.801%	1,004,908	+17.341%
2025-11-20	13.9800	14.1300	13.6000	13.7300	-0.579%	1,107,880	+18.281%
2025-11-19	13.8300	13.8800	13.6700	13.8100	-0.933%	977,843	+17.596%
2025-11-18	13.5500	14.1700	13.4900	13.9400	+0.505%	2,262,549	+16.499%
2025-11-17	14.0000	14.2100	13.6100	13.8700	-0.999%	1,272,376	+17.087%
2025-11-14	14.0900	14.3200	13.8900	14.0100	-2.573%	1,881,914	+15.917%
2025-11-13	14.7200	14.7200	14.3600	14.3800	-2.706%	1,235,735	+12.935%
2025-11-12	15.0900	15.1700	14.5700	14.7800	-2.119%	1,740,253	+9.878%
2025-11-11	15.1000	15.3300	14.8000	15.1000	-0.461%	1,977,922	+7.550%
2025-11-10	15.1000	15.4418	15.0000	15.1700	+0.530%	2,135,966	+7.053%
2025-11-07	14.8100	15.5900	14.3600	15.0900	+11.038%	3,688,194	+7.621%
2025-11-06	13.3100	13.7700	13.0400	13.5900	+3.033%	3,925,578	+19.500%
2025-11-05	13.2000	13.5900	13.0000	13.1900	-0.076%	1,543,683	+23.124%
2025-11-04	13.4100	13.6700	13.2000	13.2000	-3.650%	1,300,358	+23.030%
2025-11-03	13.7000	13.9000	13.5100	13.7000	-1.154%	1,372,430	+18.540%
2025-10-31	14.0000	14.2100	13.8500	13.8600	-0.216%	1,621,272	+17.172%
2025-10-30	14.8000	14.8000	13.8900	13.8900	-6.528%	2,145,620	+16.919%
2025-10-29	14.1100	14.8950	13.9300	14.8600	+5.765%	2,341,502	+9.287%
2025-10-28	14.4200	14.8429	14.0200	14.0500	-1.885%	2,538,629	+15.587%
2025-10-27	15.0900	15.2000	14.1121	14.3200	-4.914%	4,345,046	+13.408%
2025-10-24	14.5500	16.2193	14.4500	15.0600	+18.863%	11,484,293	+7.835%
2025-10-23	12.7500	12.8400	12.6200	12.6700	-0.938%	1,335,370	+28.177%
2025-10-22	13.1300	13.1300	12.6250	12.7900	-2.885%	1,537,961	+26.974%
2025-10-21	12.8300	13.4000	12.7900	13.1700	+2.490%	3,089,274	+23.311%
2025-10-20	12.9800	13.1550	12.7150	12.8500	-0.849%	2,435,141	+26.381%
2025-10-17	12.9100	13.8200	12.8600	12.9600	+1.807%	4,815,492	+25.309%
2025-10-16	12.7400	13.0600	12.5000	12.7300	+0.079%	2,526,969	+27.573%
2025-10-15	13.1100	13.4600	12.6800	12.7200	-0.157%	4,210,318	+27.673%
2025-10-14	13.6000	13.6500	11.8801	12.7400	-3.776%	7,537,751	+27.473%
2025-10-13	12.0800	13.8300	11.8500	13.2400	+10.702%	10,000,520	+22.659%
2025-10-10	12.4900	12.5350	11.7300	11.9600	-3.079%	3,414,106	+35.786%
2025-10-09	13.1400	13.1850	12.3100	12.3400	-6.160%	2,337,162	+31.605%
2025-10-08	13.7500	13.7904	13.1300	13.1500	-4.224%	1,864,756	+23.498%
2025-10-07	14.0900	14.1350	13.5200	13.7300	-2.624%	2,621,277	+18.281%
2025-10-06	14.2500	14.4000	13.9500	14.1000	-0.283%	1,908,496	+15.177%
2025-10-03	14.8600	14.9050	14.0300	14.1400	-4.201%	1,870,225	+14.851%
2025-10-02	14.7500	14.8150	14.4250	14.7600	-0.806%	2,105,355	+10.027%
2025-10-01	15.1500	15.2700	14.8150	14.8800	-0.932%	1,476,145	+9.140%
2025-09-30	15.6400	15.8300	15.0200	15.0200	-4.514%	1,327,838	+8.123%
2025-09-29	15.8400	15.9500	15.6500	15.7300	+0.064%	1,581,688	+3.242%
2025-09-26	15.8800	16.1900	15.7200	15.7200	-0.254%	2,248,593	+3.308%
2025-09-25	15.8300	15.9400	15.5400	15.7600	-1.191%	1,914,511	+3.046%
2025-09-24	16.1000	16.4000	15.9400	15.9500	-0.561%	1,599,823	+1.818%
2025-09-23	16.1500	16.5100	15.9600	16.0400	-0.435%	1,842,441	+1.247%
2025-09-22	15.9600	16.1300	15.7000	16.1100	+0.750%	1,860,849	+0.807%
2025-09-19	15.8900	16.2080	15.8700	15.9900	+0.820%	3,493,179	+1.563%
2025-09-18	15.6400	15.9700	15.5300	15.8600	+2.059%	2,118,314	+2.396%
2025-09-17	15.5800	15.6600	15.3400	15.5400	-1.208%	1,263,438	+4.505%
2025-09-16	15.4500	15.7800	15.3100	15.7300	+1.746%	2,338,510	+3.242%
2025-09-15	16.1900	16.3500	15.3700	15.4600	-3.796%	1,850,423	+5.045%
2025-09-12	16.1700	16.3600	15.9150	16.0700	+0.375%	2,369,973	+1.058%
2025-09-11	15.5700	16.0100	15.5000	16.0100	+3.692%	1,561,379	+1.437%
2025-09-10	15.5600	15.8300	15.3601	15.4400	-1.279%	1,864,160	+5.181%
2025-09-09	15.6100	15.7550	14.6000	15.6400	-0.255%	2,659,554	+3.836%
2025-09-08	15.5600	16.0300	15.4650	15.6800	+2.484%	2,506,333	+3.571%
2025-09-05	15.2900	15.3572	15.0050	15.3000	+1.257%	1,389,558	+6.144%
2025-09-04	15.1400	15.5500	15.0000	15.1100	0.000%	1,659,378	+7.478%
2025-09-03	15.3500	15.4200	15.0900	15.1100	-1.177%	1,914,931	+7.478%
2025-09-02	15.4600	15.4850	15.0750	15.2900	-2.238%	1,385,613	+6.213%
2025-08-29	15.6600	15.7200	15.4600	15.6400	-0.382%	1,348,207	+3.836%
2025-08-28	15.8000	15.9800	15.6000	15.7000	+0.835%	1,421,038	+3.439%
2025-08-27	15.9300	15.9950	15.5500	15.5700	-1.952%	1,077,106	+4.303%
2025-08-26	15.7100	16.1150	15.7100	15.8800	+1.730%	1,956,209	+2.267%
2025-08-25	15.8200	15.9444	15.5450	15.6100	-1.140%	1,995,754	+4.036%
2025-08-22	15.7700	15.9200	15.4600	15.7900	+0.318%	2,042,986	+2.850%
2025-08-21	15.7000	15.8300	15.5600	15.7400	-0.253%	1,567,633	+3.177%
2025-08-20	15.9600	16.0200	15.5150	15.7800	-1.190%	2,273,259	+2.915%
2025-08-19	16.6800	16.7300	15.8200	15.9700	-4.084%	1,846,821	+1.691%
2025-08-18	16.6800	17.0100	16.5250	16.6500	+0.483%	2,267,858	-2.462%
2025-08-15	16.2700	16.7800	16.1800	16.5700	+1.470%	2,278,585	-1.992%
2025-08-14	16.2700	16.5900	16.1500	16.3300	+0.369%	2,472,148	-0.551%
2025-08-13	16.4600	16.7500	15.9350	16.2700	-1.034%	2,368,067	-0.184%
2025-08-12	16.8850	16.9050	16.2700	16.4400	-2.952%	3,098,312	-1.217%
2025-08-11	15.7100	17.3150	15.7000	16.9400	+7.967%	3,647,134	-4.132%
2025-08-08	14.9600	16.5200	14.7500	15.6900	-12.297%	6,528,207	+3.505%
2025-08-07	18.5600	18.6911	17.8000	17.8900	-4.024%	2,824,976	-9.223%
2025-08-06	17.8500	18.6600	17.7500	18.6400	+4.896%	2,408,509	-12.876%
2025-08-05	17.6000	17.9300	17.5500	17.7700	+0.056%	1,925,373	-8.610%
2025-08-04	17.4600	17.9200	17.4200	17.7600	+2.304%	1,973,780	-8.559%
2025-08-01	17.1900	17.5000	16.9500	17.3600	-0.686%	2,344,855	-6.452%
2025-07-31	17.9500	18.0500	17.3302	17.4800	-2.182%	1,507,721	-7.094%
2025-07-30	17.6800	17.9650	17.6200	17.8700	+1.304%	1,314,679	-9.121%
2025-07-29	17.9000	17.9999	17.4100	17.6400	-1.176%	1,729,568	-7.937%
2025-07-28	18.4800	18.6700	17.6500	17.8500	-2.406%	1,818,567	-9.020%
2025-07-25	19.1300	19.2050	18.1400	18.2900	-4.491%	2,467,752	-11.208%
2025-07-24	19.3100	19.5800	19.1000	19.1500	-0.052%	1,030,774	-15.196%
2025-07-23	19.2700	19.6200	18.9600	19.1600	-1.895%	1,635,207	-15.240%
2025-07-22	19.8600	20.1000	19.3550	19.5300	-1.711%	1,581,606	-16.846%
2025-07-21	19.9300	20.0800	19.6600	19.8700	-0.201%	1,636,620	-18.269%
2025-07-18	20.1700	20.4400	19.9100	19.9100	-0.150%	1,988,391	-18.433%
2025-07-17	21.1600	21.2800	19.6500	19.9400	-5.899%	2,690,083	-18.556%
2025-07-16	21.9600	22.0500	21.1600	21.1900	-3.109%	1,841,899	-23.360%
2025-07-15	21.7900	22.3100	21.6800	21.8700	+0.137%	855,058	-25.743%
2025-07-14	21.2600	21.8500	21.0200	21.8400	+3.165%	1,525,634	-25.641%
2025-07-11	21.3600	21.5500	20.9800	21.1700	-0.610%	1,267,451	-23.288%
2025-07-10	22.3800	22.4900	21.2800	21.3000	-5.249%	1,954,888	-23.756%
2025-07-09	22.1700	22.6400	21.8000	22.4800	+1.582%	1,547,977	-27.758%
2025-07-08	22.1800	22.1800	21.5200	22.1300	-0.045%	1,407,680	-26.615%
2025-07-07	22.5000	22.5800	22.0000	22.1400	-1.731%	1,372,858	-26.649%
2025-07-03	22.2200	22.7300	22.2200	22.5300	+1.624%	869,983	-27.918%
2025-07-02	21.7200	22.2200	21.6200	22.1700	+1.465%	2,063,437	-26.748%
2025-07-01	22.4900	22.6400	21.6000	21.8500	-3.744%	2,199,954	-25.675%
2025-06-30	22.6100	22.9900	22.3900	22.7000	+2.298%	1,519,482	-28.458%
2025-06-27	22.3900	22.5800	21.9300	22.1900	-0.937%	3,192,133	-26.814%
2025-06-26	22.0400	22.4600	22.0400	22.4000	+1.633%	896,359	-27.500%
2025-06-25	22.1300	22.3000	21.9000	22.0400	-0.136%	1,180,867	-26.316%
2025-06-24	22.1200	22.2200	21.6500	22.0700	+0.822%	2,353,216	-26.416%
2025-06-23	22.7400	22.8400	21.8400	21.8900	-3.099%	2,314,970	-25.811%
2025-06-20	23.0000	23.2500	22.4500	22.5900	-1.440%	2,275,397	-28.110%
2025-06-18	23.0000	23.2350	22.5000	22.9200	-0.434%	1,866,526	-29.145%
2025-06-17	23.4500	23.6600	22.9200	23.0200	-1.876%	1,416,479	-29.453%
2025-06-16	23.1900	23.6700	23.0400	23.4600	+1.956%	1,603,068	-30.776%
2025-06-13	23.0800	23.3300	22.9600	23.0100	-0.476%	1,003,869	-29.422%
2025-06-12	23.3500	23.5416	22.7738	23.1200	-0.602%	1,347,608	-29.758%
2025-06-11	22.9200	23.7500	22.9200	23.2600	+1.263%	1,489,292	-30.181%
2025-06-10	23.2700	23.3600	22.5601	22.9700	-1.119%	1,438,871	-29.299%
2025-06-09	23.2400	23.3300	22.8400	23.2300	-0.471%	1,136,085	-30.090%
2025-06-06	23.3300	23.4700	23.0200	23.3400	+0.344%	1,795,194	-30.420%
2025-06-05	23.3400	23.7300	23.0100	23.2600	+0.999%	1,511,713	-30.181%
2025-06-04	23.3900	23.5850	22.6900	23.0300	-1.791%	1,846,817	-29.483%
2025-06-03	24.6400	24.8100	23.2500	23.4500	-5.176%	2,373,464	-30.746%
2025-06-02	24.3100	25.1300	24.0000	24.7300	+1.269%	2,120,478	-34.331%
2025-05-30	24.4300	24.4400	23.8500	24.4200	-0.448%	1,741,262	-33.497%
2025-05-29	24.0000	25.0807	23.6880	24.5300	+2.808%	2,358,406	-33.795%
2025-05-28	23.8600	24.2350	23.5300	23.8600	0.000%	2,517,040	-31.936%
2025-05-27	24.0700	24.1300	23.6700	23.8600	-0.583%	1,774,607	-31.936%
2025-05-23	23.5600	24.0800	23.4000	24.0000	+1.180%	1,392,291	-32.333%
2025-05-22	24.3300	24.4000	23.6700	23.7200	-2.707%	1,303,102	-31.535%
2025-05-21	24.2200	24.7400	24.1550	24.3800	+0.288%	1,416,732	-33.388%
2025-05-20	23.8400	24.3750	23.6500	24.3100	+2.229%	1,549,150	-33.196%
2025-05-19	23.5000	23.8400	23.2100	23.7800	+1.191%	1,724,241	-31.707%
2025-05-16	23.3600	23.9000	23.0600	23.5000	-0.043%	1,780,321	-30.894%
2025-05-15	24.2700	24.3800	23.5100	23.5100	-2.448%	1,458,918	-30.923%
2025-05-14	24.0100	24.2150	23.5600	24.1000	+1.133%	2,267,249	-32.614%
2025-05-13	24.0000	24.5500	23.6900	23.8300	-0.667%	3,823,838	-31.851%
2025-05-12	24.4100	24.4800	23.3900	23.9900	-0.042%	3,249,803	-32.305%
2025-05-09	21.6450	24.0800	21.0300	24.0000	-1.840%	3,785,019	-32.333%
2025-05-08	24.1800	24.7950	23.9300	24.4500	+1.748%	3,169,237	-33.579%
2025-05-07	23.2600	24.2000	23.1500	24.0300	+2.868%	1,446,048	-32.418%
2025-05-06	22.7400	23.3700	22.4300	23.3600	+2.277%	1,814,363	-30.479%
2025-05-05	22.9950	23.4500	22.7950	22.8400	-1.339%	1,631,679	-28.897%
2025-05-02	22.6000	23.2000	22.5000	23.1500	+4.045%	1,839,599	-29.849%
2025-05-01	22.0400	22.5400	21.8100	22.2500	+1.274%	1,676,742	-27.011%
2025-04-30	21.2300	22.0300	21.1400	21.9700	+1.384%	1,464,018	-26.081%
2025-04-29	21.3500	21.7700	21.3500	21.6700	+1.026%	1,335,141	-25.058%
2025-04-28	21.1000	21.5700	21.1000	21.4500	+1.804%	1,476,983	-24.289%
2025-04-25	20.9400	21.3300	20.8850	21.0700	+1.152%	1,149,785	-22.924%
2025-04-24	20.6300	21.0618	20.5300	20.8300	+0.677%	1,355,102	-22.036%
2025-04-23	20.1600	21.0350	20.0000	20.6900	+3.709%	1,589,465	-21.508%
2025-04-22	19.5900	20.0000	19.3900	19.9500	+3.368%	2,332,643	-18.596%
2025-04-21	19.3700	19.6620	18.9250	19.3000	-1.430%	1,143,543	-15.855%
2025-04-17	18.9200	19.6500	18.8800	19.5800	+3.488%	1,796,120	-17.058%
2025-04-16	18.6600	19.0600	18.5500	18.9200	+0.212%	1,532,144	-14.165%
2025-04-15	18.3000	18.9199	18.1800	18.8800	+3.965%	1,942,287	-13.983%
2025-04-14	18.4000	18.6400	17.9900	18.1600	+0.387%	1,578,603	-10.573%
2025-04-11	17.6400	18.1600	17.5900	18.0900	+3.077%	2,307,680	-10.227%
2025-04-10	17.6500	18.3404	17.3000	17.5500	-1.955%	3,147,423	-7.464%
2025-04-09	17.0300	18.2300	16.7000	17.9000	+5.792%	2,558,095	-9.274%
2025-04-08	17.6100	17.9500	16.6550	16.9200	-0.879%	2,100,496	-4.019%
2025-04-07	16.7300	18.1550	16.1800	17.0700	-0.582%	2,078,082	-4.862%
2025-04-04	17.8000	18.0550	17.1600	17.1700	-5.295%	2,234,744	-5.416%
2025-04-03	18.0000	18.6300	17.8100	18.1300	-3.048%	2,078,995	-10.425%
2025-04-02	18.3100	18.8700	18.2040	18.7000	+1.081%	1,499,145	-13.155%
2025-04-01	17.8300	18.5900	17.8300	18.5000	+3.352%	1,180,921	-12.216%
2025-03-31	17.4100	18.0800	17.2750	17.9000	+0.959%	1,925,438	-9.274%
2025-03-28	17.8200	18.0650	17.4214	17.7300	-0.950%	1,774,027	-8.404%
2025-03-27	17.8600	18.1300	17.7200	17.9000	+0.168%	1,389,907	-9.274%
2025-03-26	18.1900	18.3200	17.7300	17.8700	-1.651%	1,548,558	-9.121%
2025-03-25	18.2700	18.5650	17.9800	18.1700	+0.276%	2,059,521	-10.622%
2025-03-24	17.7700	18.1400	17.6550	18.1200	+4.498%	1,663,232	-10.375%
2025-03-21	17.0100	17.6100	16.9700	17.3400	+1.880%	2,169,602	-6.344%
2025-03-20	17.1100	17.2550	16.9050	17.0200	+0.118%	1,864,282	-4.583%
2025-03-19	16.7900	17.2950	16.6400	17.0000	+1.796%	1,980,394	-4.471%
2025-03-18	16.9100	17.0700	16.6600	16.7000	-1.417%	1,674,543	-2.754%
2025-03-17	16.9100	17.0950	16.5700	16.9400	0.000%	1,210,309	-4.132%
2025-03-14	16.5400	17.1700	16.3400	16.9400	+3.356%	1,789,649	-4.132%
2025-03-13	16.3200	16.7900	16.1000	16.3900	-0.787%	2,215,867	-0.915%
2025-03-12	16.8600	17.1550	16.4000	16.5200	+1.288%	2,935,213	-1.695%
2025-03-11	15.1600	16.5900	15.1600	16.3100	+7.021%	2,910,403	-0.429%
2025-03-10	14.7800	15.4000	14.5100	15.2400	+0.661%	3,435,578	+6.562%
2025-03-07	15.4400	15.4500	14.4200	15.1400	-3.567%	3,946,773	+7.266%
2025-03-06	17.1400	17.7800	15.2800	15.7000	-15.998%	5,589,366	+3.439%
2025-03-05	18.0900	18.7650	17.8800	18.6900	+3.546%	2,564,577	-13.109%
2025-03-04	18.1100	18.2550	17.3800	18.0500	-2.957%	2,636,696	-10.028%
2025-03-03	18.9200	19.0235	18.4450	18.6000	+1.362%	1,989,968	-12.688%
2025-02-28	17.8900	18.3600	17.5400	18.3500	+1.888%	1,042,532	-11.499%
2025-02-27	18.3400	18.4600	17.8007	18.0100	-1.261%	861,063	-9.828%
2025-02-26	17.9100	18.7200	17.8720	18.2400	+1.729%	1,005,430	-10.965%
2025-02-25	18.9000	19.2000	17.2500	17.9300	-5.780%	1,849,265	-9.426%
2025-02-24	18.0000	19.1800	17.7200	19.0300	+5.840%	2,682,491	-14.661%
2025-02-21	18.0300	18.0750	17.9500	17.9800	+0.056%	1,750,891	-9.677%
2025-02-20	18.1500	18.1900	17.8600	17.9700	-0.663%	1,543,722	-9.627%

.dark-mode .SM92g5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SM92g5{ color: #333333; background-color: white; border: 2px solid #333333; }GRNDGrindr Inc.stock NYSE

GRND
Grindr Inc.
stock NYSE