Grindr Inc (GRND)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 5.2599758162 | 16.54 | 17.45 | 16.34 | 1851981 | 16.92449953 | CS |
| 4 | -0.62 | -3.43871325568 | 18.03 | 19.2 | 14.42 | 2361694 | 16.938512 | CS |
| 12 | -0.66 | -3.65246264527 | 18.07 | 19.2 | 14.42 | 1585652 | 17.35138597 | CS |
| 26 | 5.45 | 45.5685618729 | 11.96 | 19.2 | 11.51 | 1073559 | 16.47230015 | CS |
| 52 | 6.81 | 64.2452830189 | 10.6 | 19.2 | 8.95 | 794444 | 14.64595003 | CS |
| 156 | 7.165 | 69.9365544168 | 10.245 | 71.51 | 4.49 | 469425 | 11.78006546 | CS |
| 260 | 6.81 | 64.2452830189 | 10.6 | 71.51 | 4.49 | 357397 | 11.69511897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 17.34 | 0.32 | 1.88 | 17.01 | 17.61 | 16.97 | 1782396 |
| 1742510400 | 17.02 | 0.02 | 0.12 | 17.11 | 17.255 | 16.719999 | 1944631 |
| 1742424000 | 17 | 0.3 | 1.80 | 16.79 | 17.295 | 16.64 | 2063691 |
| 1742337600 | 16.7 | -0.24 | -1.42 | 16.91 | 17.07 | 16.66 | 1762187 |
| 1742251200 | 16.94 | 0 | 0.00 | 16.91 | 17.095 | 16.57 | 1227039 |
| 1741992000 | 16.94 | 0.55 | 3.36 | 16.54 | 17.17 | 16.34 | 2262359 |
| 1741905600 | 16.39 | -0.13 | -0.79 | 16.32 | 16.79 | 16.1 | 2241586 |
| 1741819200 | 16.52 | 0.21 | 1.29 | 16.86 | 17.155 | 16.399999 | 2956710 |
| 1741732800 | 16.309999 | 1.07 | 7.02 | 15.16 | 16.59 | 15.16 | 2926277 |
| 1741646400 | 15.24 | 0.1 | 0.66 | 14.78 | 15.4 | 14.51 | 3461923 |
| 1741390800 | 15.14 | -0.56 | -3.57 | 15.44 | 15.45 | 14.42 | 3946669 |
| 1741304400 | 15.7 | -2.99 | -16.00 | 17.14 | 17.78 | 15.28 | 5585510 |
| 1741218000 | 18.69 | 0.64 | 3.55 | 18.09 | 18.765 | 17.88 | 2573355 |
| 1741131600 | 18.05 | -0.55 | -2.96 | 18.11 | 18.255 | 17.38 | 2658614 |
| 1741045200 | 18.6 | 0.25 | 1.36 | 18.92 | 19.0235 | 18.445 | 2005975 |
| 1740786000 | 18.35 | 0.34 | 1.89 | 17.89 | 18.35 | 17.54 | 1158762 |
| 1740699600 | 18.01 | -0.23 | -1.26 | 18.34 | 18.46 | 17.8007 | 871312 |
| 1740613200 | 18.24 | 0.31 | 1.73 | 17.95 | 18.72 | 17.872 | 1262463 |
| 1740526800 | 17.93 | -1.1 | -5.78 | 18.9 | 19.2 | 17.25 | 1868958 |
| 1740440400 | 19.03 | 1.05 | 5.84 | 18 | 19.18 | 17.72 | 2695939 |
| 1740181200 | 17.98 | 0.01 | 0.06 | 18.03 | 18.075 | 17.95 | 1759911 |
| 1740094800 | 17.97 | -0.12 | -0.66 | 18.15 | 18.19 | 17.86 | 1809902 |
| 1740008400 | 18.09 | -0.44 | -2.37 | 18.41 | 18.5104 | 18.005 | 1464947 |
| 1739922000 | 18.53 | 0.27 | 1.48 | 18.31 | 18.64 | 18.09 | 1257673 |
| 1739576400 | 18.26 | -0.36 | -1.93 | 18.58 | 18.58 | 18.1 | 896103 |
| 1739490000 | 18.62 | 0.11 | 0.59 | 18.58 | 18.7 | 18.06 | 2017909 |
| 1739403600 | 18.51 | 0.51 | 2.83 | 17.8 | 18.51 | 17.8 | 2165291 |
| 1739317200 | 18 | 0.04 | 0.22 | 17.81 | 18.08 | 17.8 | 843933 |
| 1739230800 | 17.96 | -0.17 | -0.94 | 18.21 | 18.21 | 17.89 | 1559424 |
| 1738971600 | 18.13 | 0.04 | 0.22 | 18.14 | 18.23 | 17.9 | 1393203 |
| 1738885200 | 18.09 | 0.04 | 0.22 | 18.1 | 18.12 | 17.88 | 913672 |
| 1738798800 | 18.05 | 0 | 0.00 | 18.03 | 18.072 | 17.86 | 664378 |
| 1738712400 | 18.05 | -0.02 | -0.11 | 18.24 | 18.24 | 17.855 | 1281246 |
| 1738626000 | 18.07 | 0.23 | 1.29 | 17.64 | 18.08 | 17.64 | 1053995 |
| 1738366800 | 17.84 | 0.09 | 0.51 | 17.95 | 18.03 | 17.71 | 1206620 |
| 1738280400 | 17.75 | -0.29 | -1.61 | 18.15 | 18.19 | 17.72 | 1196145 |
| 1738194000 | 18.04 | 0.04 | 0.22 | 18.05 | 18.1499 | 17.86 | 1134368 |
| 1738107600 | 18 | 0.19 | 1.07 | 17.84 | 18.1 | 17.74 | 761945 |
| 1738021200 | 17.81 | -0.27 | -1.49 | 17.74 | 18.07 | 17.65 | 1384071 |
| 1737762000 | 18.08 | 1.27 | 7.56 | 17.9 | 18.35 | 17.7403 | 2991673 |
| 1737675600 | 16.81 | 0 | 0.00 | 16.81 | 16.81 | 16.81 | 0 |
| 1737589200 | 16.81 | -0.45 | -2.61 | 17.31 | 17.465 | 16.78 | 1196856 |
| 1737502800 | 17.26 | 0.19 | 1.11 | 17.21 | 17.29 | 16.88 | 716081 |
| 1737157200 | 17.07 | 0.11 | 0.65 | 17.16 | 17.34 | 16.84 | 641769 |
| 1737070800 | 16.96 | 0.04 | 0.24 | 16.9 | 17.12 | 16.73 | 726263 |
| 1736984400 | 16.92 | 0.26 | 1.56 | 17.04 | 17.1 | 16.64 | 918571 |
| 1736898000 | 16.66 | 0.24 | 1.46 | 16.579999 | 16.88 | 16.45 | 679946 |
| 1736811600 | 16.42 | -0.32 | -1.91 | 16.129999 | 16.61 | 15.8521 | 894726 |
| 1736552400 | 16.739999 | -0.58 | -3.35 | 17.12 | 17.27 | 16.25 | 892584 |
| 1736379600 | 17.32 | -0.02 | -0.12 | 17.2 | 17.43 | 17.01 | 808373 |
| 1736293200 | 17.34 | -0.16 | -0.91 | 17.49 | 17.61 | 17 | 990189 |
| 1736206800 | 17.5 | -0.46 | -2.56 | 17.95 | 18.17 | 17.44 | 1245851 |
| 1735947600 | 17.96 | 0.01 | 0.06 | 18 | 18.185 | 17.88 | 772722 |
| 1735861200 | 17.95 | 0.11 | 0.62 | 17.94 | 18.23 | 17.71 | 911681 |
| 1735688400 | 17.84 | -0.39 | -2.14 | 18.33 | 18.47 | 17.82 | 752347 |
| 1735602000 | 18.23 | 0.31 | 1.73 | 17.64 | 18.31 | 17.55 | 823393 |
| 1735342800 | 17.92 | -0.25 | -1.38 | 18.07 | 18.24 | 17.57 | 1009162 |
| 1735256400 | 18.17 | 0.45 | 2.54 | 17.7 | 18.26 | 17.6301 | 950772 |
| 1735077840 | 17.72 | 0 | 0.00 | 17.84 | 17.87 | 17.59 | 337042 |
| 1734997200 | 17.72 | 0.41 | 2.37 | 17.35 | 17.77 | 17.34 | 1111338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
