GRND Grindr Inc

5.71
0.08 (1.42%)
Sep 26 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, 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
0.08 1.42% 5.71 16:00:02
Open Price Low Price High Price Close Price Prev Close
5.50 5.45 5.87 5.71 5.63
more quote information »

GRND Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.926.035.325.70187,044-0.21-3.55%
1 Month5.416.345.025.64554,7410.305.55%
3 Months5.806.344.495.56293,780-0.09-1.55%
6 Months6.196.654.495.69260,528-0.48-7.75%
1 Year10.3671.514.498.15336,584-4.65-44.88%
3 Years10.6071.514.498.82180,947-4.89-46.13%
5 Years10.6071.514.498.82180,947-4.89-46.13%

GRND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2023 5.71 0.08 1.42% 5.50 5.87 5.45 213,493
Sep 25 2023 5.63 -0.07 -1.23% 5.69 5.77 5.57 246,529
Sep 22 2023 5.70 0.14 2.52% 5.62 5.75 5.52 197,238
Sep 21 2023 5.56 -0.16 -2.8% 5.69 5.74 5.32 192,835
Sep 20 2023 5.72 -0.22 -3.7% 5.87 6.03 5.71 137,703
Sep 19 2023 5.94 -0.01 -0.17% 5.92 6.0199 5.88 160,917
Sep 18 2023 5.95 -0.39 -6.15% 6.25 6.25 5.91 205,321
Sep 15 2023 6.34 0.31 5.14% 5.99 6.34 5.98 607,883
Sep 14 2023 6.03 0.21 3.61% 5.83 6.07 5.83 479,791
Sep 13 2023 5.82 -0.01 -0.17% 5.76 5.845 5.44 372,142
Sep 12 2023 5.83 -0.12 -2.02% 5.93 5.97 5.77 125,440
Sep 11 2023 5.95 0.07 1.19% 5.86 5.97 5.84 178,158
Sep 08 2023 5.88 -0.12 -2.0% 5.94 6.0485 5.82 315,411
Sep 07 2023 6.00 0.58 10.7% 5.54 6.21 5.34 2,457,565
Sep 06 2023 5.42 0.13 2.46% 5.40 5.60 5.21 1,093,634
Sep 05 2023 5.29 0.15 2.92% 5.14 5.42 5.09 1,926,283
Sep 01 2023 5.14 0.00 0.0% 5.16 5.22 5.05 197,544
Aug 31 2023 5.14 0.00 0.0% 5.20 5.34 5.02 1,134,248
Aug 30 2023 5.14 -0.23 -4.28% 5.27 5.4098 5.12 288,533
Aug 29 2023 5.37 -0.05 -0.92% 5.41 5.54 5.26 222,897
Aug 28 2023 5.42 0.13 2.46% 5.47 5.63 5.2782 234,218
See More Historical Prices ยป