Grindr Inc (GRND)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -2.64900662252 | 12.08 | 12.53 | 11.39 | 412698 | 11.98167687 | CS |
| 4 | 1.92 | 19.512195122 | 9.84 | 12.83 | 9.4201 | 624778 | 11.68245509 | CS |
| 12 | 2.28 | 24.0506329114 | 9.48 | 12.83 | 8.95 | 529999 | 10.85292958 | CS |
| 26 | 5.83 | 98.3136593592 | 5.93 | 12.83 | 5.32 | 483178 | 9.35181787 | CS |
| 52 | 1.69 | 16.7825223436 | 10.07 | 71.51 | 4.49 | 297144 | 8.97265949 | CS |
| 156 | 1.16 | 10.9433962264 | 10.6 | 71.51 | 4.49 | 260106 | 9.06444327 | CS |
| 260 | 0 | 0 | 0 | 12.09 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094400 | 11.62 | -0.07 | -0.60 | 11.59 | 11.73 | 11.51 | 357174 |
| 1726008000 | 11.69 | -0.14 | -1.18 | 11.76 | 11.91 | 11.54 | 376831 |
| 1725921600 | 11.83 | 0.22 | 1.89 | 11.58 | 11.92 | 11.466 | 426688 |
| 1725662400 | 11.61 | -0.25 | -2.11 | 11.95 | 11.95 | 11.55 | 293355 |
| 1725576000 | 11.86 | -0.02 | -0.17 | 11.95 | 12.09 | 11.68 | 430174 |
| 1725489600 | 11.88 | 0.06 | 0.51 | 11.75 | 11.95 | 11.72 | 247211 |
| 1725403200 | 11.82 | -0.21 | -1.75 | 12 | 12.18 | 11.72 | 357527 |
| 1725057600 | 12.03 | -0.01 | -0.08 | 12.12 | 12.1356 | 11.93 | 290859 |
| 1724971200 | 12.04 | 0.2 | 1.69 | 11.96 | 12.16 | 11.96 | 297844 |
| 1724884800 | 11.84 | -0.14 | -1.17 | 11.98 | 12.04 | 11.39 | 598884 |
| 1724798400 | 11.98 | -0.36 | -2.92 | 12.27 | 12.39 | 11.89 | 381212 |
| 1724712000 | 12.34 | -0.09 | -0.72 | 12.44 | 12.44 | 12.18 | 342397 |
| 1724452800 | 12.43 | 0.14 | 1.14 | 12.38 | 12.53 | 12.28 | 496212 |
| 1724366400 | 12.29 | 0.16 | 1.32 | 12.22 | 12.345 | 12.1 | 604908 |
| 1724280000 | 12.13 | -0.07 | -0.57 | 12.15 | 12.23 | 11.95 | 563555 |
| 1724193600 | 12.2 | 0.1 | 0.83 | 12.11 | 12.23 | 11.91 | 495217 |
| 1724107200 | 12.1 | 0.25 | 2.11 | 11.8 | 12.1 | 11.76 | 479042 |
| 1723848000 | 11.85 | 0.19 | 1.63 | 11.58 | 11.85 | 11.52 | 422019 |
| 1723761600 | 11.66 | -0.31 | -2.59 | 12.08 | 12.1 | 11.61 | 380156 |
| 1723675200 | 11.97 | 0.24 | 2.05 | 11.99 | 12.18 | 11.87 | 529620 |
| 1723588800 | 11.73 | -0.1 | -0.85 | 11.85 | 12.3 | 11.62 | 790119 |
| 1723502400 | 11.83 | 0.22 | 1.89 | 11.9 | 11.9 | 11.53 | 447224 |
| 1723243200 | 11.61 | 0.91 | 8.50 | 11.55 | 11.7 | 11.011 | 857248 |
| 1723156800 | 10.7 | -0.13 | -1.20 | 10.83 | 10.9 | 10.4 | 1002879 |
| 1723070400 | 10.83 | -0.46 | -4.07 | 11.43 | 11.46 | 10.76 | 523362 |
| 1722984000 | 11.29 | 0.36 | 3.29 | 10.95 | 11.34 | 10.8466 | 250766 |
| 1722897600 | 10.93 | -0.12 | -1.09 | 10.28 | 11.005 | 10.26 | 717280 |
| 1722638400 | 11.05 | -0.25 | -2.21 | 11 | 11.15 | 10.752 | 397005 |
| 1722552000 | 11.3 | -0.33 | -2.84 | 11.69 | 11.705 | 11.21 | 370379 |
| 1722465600 | 11.63 | 0.28 | 2.47 | 11.46 | 11.72 | 11.38 | 361282 |
| 1722379200 | 11.35 | -0.18 | -1.56 | 11.7 | 11.718 | 11.27 | 476619 |
| 1722292800 | 11.53 | 0.09 | 0.79 | 11.49 | 11.53 | 11.335 | 405179 |
| 1722033600 | 11.44 | -0.08 | -0.69 | 11.61 | 11.61 | 11.225 | 615931 |
| 1721947200 | 11.52 | 0.19 | 1.68 | 11.36 | 11.67 | 11.27 | 478011 |
| 1721860800 | 11.33 | -0.23 | -1.99 | 11.46 | 11.48 | 11.22 | 592246 |
| 1721774400 | 11.56 | -0.03 | -0.26 | 11.6 | 11.79 | 11.52 | 430431 |
| 1721688000 | 11.59 | 0.01 | 0.09 | 11.68 | 11.69 | 11.47 | 230887 |
| 1721428800 | 11.58 | -0.09 | -0.77 | 11.69 | 11.87 | 11.56 | 325448 |
| 1721342400 | 11.67 | -0.02 | -0.17 | 11.73 | 11.86 | 11.4683 | 474954 |
| 1721256000 | 11.69 | -0.72 | -5.80 | 12.14 | 12.39 | 11.69 | 629433 |
| 1721169600 | 12.41 | 0 | 0.00 | 12.44 | 12.83 | 12.13 | 1353110 |
| 1721083200 | 12.41 | 0.31 | 2.56 | 12.18 | 12.46 | 12.002 | 709274 |
| 1720824000 | 12.1 | -0.12 | -0.98 | 12.27 | 12.378 | 12.06 | 411698 |
| 1720737600 | 12.22 | 0.21 | 1.75 | 12.13 | 12.23 | 11.93 | 404756 |
| 1720651200 | 12.01 | -0.27 | -2.20 | 12.39 | 12.39 | 11.92 | 407851 |
| 1720564800 | 12.28 | 0.19 | 1.57 | 12.17 | 12.5 | 12.07 | 743472 |
| 1720478400 | 12.09 | 0.12 | 1.00 | 11.92 | 12.09 | 11.74 | 673070 |
| 1720219200 | 11.97 | 0.07 | 0.59 | 11.9 | 12 | 11.79 | 538055 |
| 1720040640 | 11.9 | 0.02 | 0.17 | 11.92 | 12 | 11.8 | 377798 |
| 1719960000 | 11.88 | 0.02 | 0.17 | 11.75 | 11.99 | 11.6416 | 701106 |
| 1719873600 | 11.86 | -0.43 | -3.50 | 12.3 | 12.365 | 11.76 | 931501 |
| 1719614400 | 12.29 | 0 | 0.00 | 12.29 | 12.29 | 12.29 | 0 |
| 1719528000 | 12.29 | 0.47 | 3.98 | 12 | 12.41 | 11.59 | 2978169 |
| 1719441600 | 11.82 | 1.57 | 15.32 | 11 | 12.15 | 10.63 | 3964822 |
| 1719355200 | 10.25 | 0.66 | 6.88 | 9.59 | 10.32 | 9.52 | 849758 |
| 1719268800 | 9.59 | -0.04 | -0.42 | 9.6 | 9.72 | 9.48 | 489113 |
| 1719009600 | 9.63 | -0.07 | -0.72 | 9.67 | 9.73 | 9.45 | 744018 |
| 1718923200 | 9.7 | -0.22 | -2.22 | 9.84 | 9.9135 | 9.4201 | 587194 |
| 1718750400 | 9.92 | 0 | 0.00 | 9.89 | 10.03 | 9.692 | 473197 |
| 1718664000 | 9.92 | -0.23 | -2.27 | 10.31 | 10.35 | 9.88 | 1004336 |
| 1718404800 | 10.15 | 0.72 | 7.64 | 9.6199999 | 10.45 | 9.52 | 1890312 |
| 1718318400 | 9.43 | 0.33 | 3.63 | 9.21 | 9.44 | 9.14 | 976999 |
| 1718232000 | 9.1 | 0.02 | 0.22 | 9.2 | 9.34 | 9.06 | 674699 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
