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 | -0.32 | -1.37162451779 | 23.33 | 23.75 | 22.5601 | 1441360 | 23.19112255 | CS |
| 4 | -0.35 | -1.49828767123 | 23.36 | 25.13 | 22.5601 | 1715618 | 23.76264481 | CS |
| 12 | 6 | 35.2733686067 | 17.01 | 25.13 | 16.18 | 1877504 | 21.39497976 | CS |
| 26 | 7.48 | 48.1648422408 | 15.53 | 25.13 | 14.42 | 1687171 | 19.47924317 | CS |
| 52 | 13.8 | 149.83713355 | 9.21 | 25.13 | 9.14 | 1152758 | 17.53097725 | CS |
| 156 | 12.75 | 124.269005848 | 10.26 | 71.51 | 4.49 | 608286 | 14.11156452 | CS |
| 260 | 12.41 | 117.075471698 | 10.6 | 71.51 | 4.49 | 440550 | 13.87492611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 23.01 | -0.11 | -0.48 | 23.08 | 23.33 | 22.96 | 1003742 |
| 1749768000 | 23.12 | -0.14 | -0.60 | 23.35 | 23.5416 | 22.7738 | 1347604 |
| 1749681600 | 23.26 | 0.29 | 1.26 | 22.92 | 23.75 | 22.92 | 1489110 |
| 1749595200 | 22.97 | -0.26 | -1.12 | 23.27 | 23.36 | 22.5601 | 1438808 |
| 1749508800 | 23.23 | -0.11 | -0.47 | 23.24 | 23.33 | 22.84 | 1136085 |
| 1749249600 | 23.34 | 0.08 | 0.34 | 23.33 | 23.47 | 23.02 | 1795193 |
| 1749163200 | 23.26 | 0.23 | 1.00 | 23.34 | 23.73 | 23.01 | 1508905 |
| 1749076800 | 23.03 | -0.42 | -1.79 | 23.39 | 23.585 | 22.69 | 1846652 |
| 1748990400 | 23.45 | -1.28 | -5.18 | 24.64 | 24.81 | 23.25 | 2373158 |
| 1748904000 | 24.73 | 0.31 | 1.27 | 24.31 | 25.13 | 24 | 2109396 |
| 1748644800 | 24.42 | -0.11 | -0.45 | 24.43 | 24.44 | 23.85 | 1744825 |
| 1748558400 | 24.53 | 0.67 | 2.81 | 24 | 25.0807 | 23.688 | 2357584 |
| 1748472000 | 23.86 | 0 | 0.00 | 23.86 | 24.235 | 23.53 | 2516820 |
| 1748385600 | 23.86 | -0.14 | -0.58 | 24.07 | 24.13 | 23.67 | 1770318 |
| 1748040000 | 24 | 0.28 | 1.18 | 23.5 | 24.08 | 23.4 | 1392286 |
| 1747953600 | 23.72 | -0.66 | -2.71 | 24.33 | 24.4 | 23.67 | 1302979 |
| 1747867200 | 24.38 | 0.07 | 0.29 | 24.22 | 24.74 | 24.155 | 1416571 |
| 1747780800 | 24.31 | 0.53 | 2.23 | 23.84 | 24.375 | 23.65 | 1546277 |
| 1747694400 | 23.78 | 0.28 | 1.19 | 23.5 | 23.84 | 23.21 | 1724150 |
| 1747435200 | 23.5 | -0.01 | -0.04 | 23.36 | 23.9 | 23.06 | 1780021 |
| 1747348800 | 23.51 | -0.59 | -2.45 | 24.27 | 24.38 | 23.51 | 1458776 |
| 1747262400 | 24.1 | 0.27 | 1.13 | 24.01 | 24.215 | 23.56 | 2267247 |
| 1747176000 | 23.83 | -0.16 | -0.67 | 24 | 24.55 | 23.69 | 3823766 |
| 1747089600 | 23.99 | -0.01 | -0.04 | 24.41 | 24.48 | 23.39 | 3249800 |
| 1746830400 | 24 | -0.45 | -1.84 | 21.78 | 24.08 | 21.03 | 3784934 |
| 1746744000 | 24.45 | 0.42 | 1.75 | 24.18 | 24.795 | 23.93 | 3165131 |
| 1746657600 | 24.03 | 0.67 | 2.87 | 23.26 | 24.2 | 23.15 | 1434950 |
| 1746571200 | 23.36 | 0.52 | 2.28 | 22.74 | 23.37 | 22.43 | 1814356 |
| 1746484800 | 22.84 | -0.31 | -1.34 | 23 | 23.45 | 22.795 | 1631400 |
| 1746225600 | 23.15 | 0.9 | 4.04 | 22.5 | 23.2 | 22.5 | 1838582 |
| 1746139200 | 22.25 | 0.28 | 1.27 | 22.04 | 22.54 | 21.81 | 1676440 |
| 1746052800 | 21.97 | 0.3 | 1.38 | 21.23 | 22.03 | 21.14 | 1463939 |
| 1745966400 | 21.67 | 0.22 | 1.03 | 21.35 | 21.77 | 21.35 | 1333842 |
| 1745880000 | 21.45 | 0.38 | 1.80 | 21.1 | 21.57 | 21.1 | 1476983 |
| 1745620800 | 21.07 | 0.24 | 1.15 | 20.94 | 21.33 | 20.885 | 1149621 |
| 1745534400 | 20.83 | 0.14 | 0.68 | 20.63 | 21.0618 | 20.53 | 1355037 |
| 1745448000 | 20.69 | 0.74 | 3.71 | 20.16 | 21.035 | 20 | 1571149 |
| 1745361600 | 19.95 | 0.65 | 3.37 | 19.59 | 20 | 19.39 | 2330423 |
| 1745275200 | 19.3 | -0.28 | -1.43 | 19.37 | 19.662 | 18.925 | 1143537 |
| 1744929600 | 19.58 | 0.66 | 3.49 | 18.92 | 19.65 | 18.88 | 1796054 |
| 1744843200 | 18.92 | 0.04 | 0.21 | 18.66 | 19.06 | 18.53 | 1532144 |
| 1744756800 | 18.88 | 0.72 | 3.96 | 18.3 | 18.9199 | 18.18 | 1941870 |
| 1744670400 | 18.16 | 0.07 | 0.39 | 18.4 | 18.64 | 17.99 | 1578589 |
| 1744411200 | 18.09 | 0.54 | 3.08 | 17.64 | 18.16 | 17.59 | 2274731 |
| 1744324800 | 17.55 | -0.35 | -1.96 | 17.65 | 18.3404 | 17.3 | 2889122 |
| 1744238400 | 17.9 | 0.98 | 5.79 | 17.03 | 18.23 | 16.7 | 2557777 |
| 1744152000 | 16.92 | -0.15 | -0.88 | 17.61 | 17.95 | 16.655 | 2100281 |
| 1744065600 | 17.07 | -0.1 | -0.58 | 16.73 | 18.155 | 16.18 | 2067384 |
| 1743806400 | 17.17 | -0.96 | -5.30 | 17.8 | 18.055 | 17.16 | 2234744 |
| 1743720000 | 18.13 | -0.57 | -3.05 | 18 | 18.63 | 17.81 | 2078975 |
| 1743633600 | 18.7 | 0.2 | 1.08 | 18.31 | 18.87 | 18.204 | 1497867 |
| 1743547200 | 18.5 | 0.6 | 3.35 | 17.83 | 18.59 | 17.8 | 1178185 |
| 1743460800 | 17.9 | 0.17 | 0.96 | 17.41 | 18.08 | 17.275 | 1925436 |
| 1743201600 | 17.73 | -0.17 | -0.95 | 17.82 | 18.065 | 17.4214 | 1773327 |
| 1743115200 | 17.9 | 0.03 | 0.17 | 17.86 | 18.13 | 17.72 | 1387805 |
| 1743028800 | 17.87 | -0.3 | -1.65 | 18.19 | 18.32 | 17.73 | 1557099 |
| 1742942400 | 18.17 | 0.05 | 0.28 | 18.27 | 18.565 | 17.98 | 2078450 |
| 1742856000 | 18.12 | 0.78 | 4.50 | 17.77 | 18.14 | 17.655 | 1679781 |
| 1742596800 | 17.34 | 0.32 | 1.88 | 17.01 | 17.61 | 16.97 | 2198942 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
