Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Grindr Inc | GRND | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.45 | -4.25% | 10.14 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.71 | 10.14 | 10.7717 | 10.14 | 10.59 |
GRND Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.36 | 10.79 | 10.14 | 10.50 | 274,126 | -0.22 | -2.12% |
| 1 Month | 10.56 | 10.79 | 9.37 | 10.07 | 248,908 | -0.42 | -3.98% |
| 3 Months | 8.38 | 11.13 | 7.93 | 9.68 | 417,587 | 1.76 | 21.00% |
| 6 Months | 5.82 | 11.13 | 5.71 | 8.65 | 464,626 | 4.32 | 74.23% |
| 1 Year | 6.27 | 11.13 | 4.49 | 7.42 | 392,732 | 3.87 | 61.72% |
| 3 Years | 10.07 | 71.51 | 4.49 | 8.40 | 234,449 | 0.07 | 0.70% |
| 5 Years | 10.60 | 71.51 | 4.49 | 8.53 | 225,846 | -0.46 | -4.34% |
GRND 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.14 | -0.45 | -4.25% | 10.71 | 10.7717 | 10.14 | 489,229 |
| May 09 2024 | 10.59 | 0.06 | 0.57% | 10.55 | 10.62 | 10.385 | 261,381 |
| May 08 2024 | 10.53 | -0.04 | -0.38% | 10.57 | 10.60 | 10.40 | 248,856 |
| May 07 2024 | 10.57 | 0.11 | 1.05% | 10.46 | 10.79 | 10.46 | 342,694 |
| May 06 2024 | 10.46 | 0.17 | 1.65% | 10.33 | 10.46 | 10.18 | 277,262 |
| May 03 2024 | 10.29 | 0.10 | 0.98% | 10.36 | 10.395 | 10.245 | 240,435 |
| May 02 2024 | 10.19 | 0.02 | 0.20% | 10.26 | 10.309 | 10.13 | 153,199 |
| May 01 2024 | 10.17 | 0.38 | 3.88% | 9.79 | 10.32 | 9.79 | 342,239 |
| Apr 30 2024 | 9.79 | -0.13 | -1.31% | 9.84 | 9.90 | 9.71 | 182,178 |
| Apr 29 2024 | 9.92 | 0.03 | 0.30% | 9.91 | 10.02 | 9.80 | 195,910 |
| Apr 26 2024 | 9.89 | 0.33 | 3.45% | 9.60 | 10.04 | 9.60 | 232,652 |
| Apr 25 2024 | 9.56 | -0.07 | -0.73% | 9.59 | 9.61 | 9.43 | 193,631 |
| Apr 24 2024 | 9.63 | -0.16 | -1.63% | 9.76 | 9.76 | 9.46 | 211,587 |
| Apr 23 2024 | 9.79 | 0.11 | 1.14% | 9.76 | 9.90 | 9.58 | 236,774 |
| Apr 22 2024 | 9.68 | -0.10 | -1.02% | 9.74 | 9.82 | 9.56 | 244,239 |
| Apr 19 2024 | 9.78 | -0.28 | -2.78% | 10.05 | 10.12 | 9.69 | 195,425 |
| Apr 18 2024 | 10.06 | 0.30 | 3.07% | 9.74 | 10.11 | 9.69 | 398,904 |
| Apr 17 2024 | 9.76 | -0.16 | -1.61% | 10.02 | 10.04 | 9.69 | 215,377 |
| Apr 16 2024 | 9.92 | -0.11 | -1.10% | 9.75 | 10.01 | 9.70 | 258,058 |
| Apr 15 2024 | 10.03 | -0.21 | -2.05% | 10.29 | 10.29 | 9.93 | 279,945 |
| Apr 12 2024 | 10.24 | -0.48 | -4.48% | 10.56 | 10.64 | 10.17 | 193,385 |
| Apr 11 2024 | 10.72 | 0.19 | 1.80% | 10.53 | 10.74 | 10.36 | 211,528 |
