Grindr Inc (GRND.WS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 2.84 | 0.05 | 1.79 | 2.8 | 2.84 | 2.8 | 311 |
| 1721947200 | 2.79 | 0 | 0.00 | 2.7599999 | 2.79 | 2.7599999 | 1 |
| 1721860800 | 2.79 | -0.29 | -9.42 | 2.81 | 2.82 | 2.7599999 | 17922 |
| 1721774400 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 15 |
| 1721688000 | 3.08 | 0.14 | 4.76 | 2.8803 | 3.08 | 2.83 | 24795 |
| 1721428800 | 2.94 | -0.23 | -7.26 | 3.0099999 | 3.0099999 | 2.94 | 1101 |
| 1721342400 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 2 |
| 1721256000 | 3.17 | 0 | 0.00 | 3.05 | 3.17 | 3.05 | 1 |
| 1721169600 | 3.17 | -0.08 | -2.46 | 3.25 | 3.35 | 3.17 | 26374 |
| 1721083200 | 3.25 | 0.05 | 1.56 | 3.14 | 3.25 | 3.14 | 1811 |
| 1720824000 | 3.2 | -0.01 | -0.31 | 3.1999 | 3.2 | 3.1 | 423 |
| 1720737600 | 3.21 | 0.14 | 4.56 | 2.97 | 3.21 | 2.97 | 201 |
| 1720651200 | 3.07 | -0.04 | -1.29 | 2.99 | 3.07 | 2.99 | 402 |
| 1720564800 | 3.11 | 0.11 | 3.67 | 3 | 3.2 | 2.98 | 54128 |
| 1720478400 | 3 | 0 | 0.00 | 2.99 | 3 | 2.94 | 5476 |
| 1720219200 | 3 | 0.01 | 0.34 | 3 | 3 | 2.9 | 18261 |
| 1720040640 | 2.9899 | 0.09 | 3.10 | 2.8901 | 2.9899 | 2.89 | 120862 |
| 1719960000 | 2.9 | 0.06 | 2.11 | 2.9 | 2.9 | 2.83 | 131152 |
| 1719873600 | 2.84 | -0.44 | -13.41 | 3.2 | 3.2 | 2.84 | 173626 |
| 1719614400 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1719528000 | 3.2799999 | 0.29 | 9.70 | 2.9 | 3.2799999 | 2.9 | 159681 |
| 1719441600 | 2.99 | 0.75 | 33.48 | 2.3 | 3.19 | 2.3 | 667135 |
| 1719355200 | 2.24 | 0.19 | 9.22 | 2.16 | 2.25 | 2.16 | 8581 |
| 1719268800 | 2.051 | -0.12 | -5.48 | 2.08 | 2.08 | 2.051 | 385 |
| 1719009600 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1718923200 | 2.17 | 0 | 0.00 | 2.16 | 2.17 | 2.16 | 36 |
| 1718750400 | 2.17 | 0.02 | 0.93 | 2.16 | 2.18 | 2.16 | 33874 |
| 1718664000 | 2.15 | -0.07 | -3.15 | 2.49 | 2.49 | 2.14 | 35767 |
| 1718404800 | 2.22 | 0.24 | 12.12 | 2 | 2.39 | 2 | 80466 |
| 1718318400 | 1.98 | 0.1 | 5.32 | 1.94 | 1.98 | 1.91 | 7742 |
| 1718232000 | 1.88 | 0 | 0.00 | 1.96 | 1.96 | 1.8 | 110713 |
| 1718145600 | 1.88 | -0.01 | -0.53 | 1.84 | 1.88 | 1.84 | 11594 |
| 1718059200 | 1.89 | -0.16 | -7.58 | 1.9 | 1.9 | 1.83 | 20254 |
| 1717800000 | 2.045 | 0.12 | 5.96 | 2.04 | 2.045 | 2 | 791 |
| 1717713600 | 1.93 | -0.06 | -2.77 | 2 | 2 | 1.8 | 5745 |
| 1717627200 | 1.985 | 0.02 | 0.76 | 1.95 | 1.985 | 1.9 | 27970 |
| 1717540800 | 1.97 | -0.05 | -2.48 | 1.98 | 1.99 | 1.96 | 4834 |
| 1717454400 | 2.02 | 0.02 | 1.00 | 2 | 2.13 | 1.5 | 67268 |
| 1717195200 | 2 | -0.05 | -2.44 | 2.09 | 2.09 | 2 | 390 |
| 1717108800 | 2.05 | 0.06 | 3.02 | 1.99 | 2.05 | 1.99 | 1989 |
| 1717022400 | 1.99 | 0.06 | 3.11 | 1.95 | 1.99 | 1.95 | 397 |
| 1716936000 | 1.93 | -0.07 | -3.50 | 1.94 | 1.96 | 1.85 | 2195 |
| 1716590400 | 2 | 0.08 | 4.17 | 2 | 2 | 2 | 30021 |
| 1716504000 | 1.92 | -0.08 | -4.00 | 1.97 | 1.97 | 1.91 | 559 |
| 1716417600 | 2 | -0.02 | -0.99 | 2 | 2 | 2 | 1056 |
| 1716331200 | 2.02 | 0.02 | 1.00 | 2 | 2.0399 | 2 | 13791 |
| 1716244800 | 2 | -0.08 | -3.85 | 2 | 2 | 2 | 6469 |
| 1715985600 | 2.08 | -0.22 | -9.57 | 2.0099999 | 2.08 | 2.0099999 | 1143 |
| 1715899200 | 2.3 | 0 | 0.00 | 2.17 | 2.3 | 2.17 | 83 |
| 1715812800 | 2.3 | 0.01 | 0.44 | 2.4 | 2.4 | 2.3 | 4001 |
| 1715726400 | 2.29 | 0 | 0.00 | 2.27 | 2.29 | 2.27 | 100 |
| 1715640000 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1715380800 | 2.29 | -0.22 | -8.76 | 2.39 | 2.3938 | 2.27 | 111201 |
| 1715294400 | 2.5099999 | 0.02 | 0.80 | 2.44 | 2.5099999 | 2.44 | 1549 |
| 1715208000 | 2.49 | 0 | 0.00 | 2.45 | 2.49 | 2.45 | 12 |
| 1715121600 | 2.49 | 0.09 | 3.75 | 2.45 | 2.49 | 2.45 | 5490 |
| 1715035200 | 2.4 | -0.02 | -0.83 | 2.33 | 2.4 | 2.33 | 1461 |
| 1714776000 | 2.42 | 0.17 | 7.56 | 2.38 | 2.42 | 2.38 | 110 |
| 1714689600 | 2.25 | 0.13 | 6.13 | 2.24 | 2.3 | 2.24 | 282 |
| 1714603200 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1714516800 | 2.12 | -0.06 | -2.75 | 2.12 | 2.12 | 2.12 | 110 |
| 1714430400 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
