• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Grindr Inc. (GRND) Charts

Grindr Inc. (GRND) Charts

NYSE Currency in USD Disclaimer

Stock Price

$15.05

$0.12

(0.77%)

Day's range
$14.77
Day's range
$15.1
  • 5 DAY PERFORMANCE

    +1.96%
  • 1 MONTH PERFORMANCE

    +14.36%
  • 3 MONTH PERFORMANCE

    +21.08%
  • 6 MONTH PERFORMANCE

    +64.30%
  • YEAR-TO-DATE PERFORMANCE

    +71.41%
  • 1 YEAR PERFORMANCE

    +122.63%

Grindr Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $14.92 $15.05   (0.87%) $15.10 $14.77 294,156 $2.65 B
11/21/2024 $14.75 $14.93   (1.22%) $15.00 $14.42 312,200 $2.63 B
11/20/2024 $15.00 $14.68   (-2.13%) $15.00 $14.57 355,400 $2.58 B
11/19/2024 $14.66 $14.88   (1.5%) $15.07 $14.66 612,702 $2.62 B
11/18/2024 $14.03 $14.76   (5.2%) $14.86 $14.03 545,433 $2.60 B
11/15/2024 $14.34 $14.15   (-1.32%) $14.50 $14.01 468,600 $2.49 B
11/14/2024 $14.35 $14.32   (-0.21%) $14.59 $14.21 795,600 $2.52 B
11/13/2024 $14.65 $14.18   (-3.21%) $14.74 $14.13 754,400 $2.50 B
11/12/2024 $15.12 $14.63   (-3.24%) $15.20 $14.57 676,112 $2.58 B
11/11/2024 $15.00 $15.10   (0.67%) $15.18 $14.71 615,918 $2.66 B
11/08/2024 $15.05 $15.00   (-0.33%) $15.21 $14.30 1.01 M $2.64 B
11/07/2024 $14.50 $14.77   (1.86%) $14.89 $14.34 1.24 M $2.60 B
11/06/2024 $14.05 $14.44   (2.78%) $14.52 $13.58 906,051 $2.54 B
11/05/2024 $13.57 $13.93   (2.65%) $13.99 $13.53 571,160 $2.45 B
11/04/2024 $13.35 $13.45   (0.75%) $13.65 $13.31 292,039 $2.36 B
11/01/2024 $13.40 $13.36   (-0.3%) $13.59 $13.26 434,800 $2.35 B
10/31/2024 $13.66 $13.38   (-2.05%) $13.71 $13.35 306,404 $2.35 B
10/30/2024 $13.42 $13.61   (1.42%) $13.73 $13.28 336,264 $2.39 B
10/29/2024 $13.49 $13.43   (-0.44%) $13.56 $13.26 281,636 $2.36 B
10/28/2024 $13.18 $13.41   (1.75%) $13.49 $13.16 323,660 $2.36 B
10/25/2024 $13.24 $13.13   (-0.83%) $13.34 $13.06 200,261 $2.31 B
10/24/2024 $13.22 $13.22   (0%) $13.39 $13.17 305,300 $2.32 B
10/23/2024 $13.70 $13.16   (-3.94%) $13.88 $13.04 520,671 $2.31 B
10/22/2024 $12.78 $13.74   (7.51%) $13.90 $12.72 1.32 M $2.41 B
10/21/2024 $12.40 $12.72   (2.58%) $12.72 $12.35 265,700 $2.23 B
10/18/2024 $12.38 $12.48   (0.81%) $12.54 $12.23 411,600 $2.19 B
10/17/2024 $12.81 $12.33   (-3.75%) $12.86 $12.29 430,824 $2.17 B
10/16/2024 $12.86 $12.83   (-0.23%) $12.95 $12.80 239,800 $2.25 B
10/15/2024 $13.15 $12.80   (-2.66%) $13.23 $12.77 319,208 $2.25 B
10/14/2024 $12.68 $13.08   (3.15%) $13.08 $12.68 582,739 $2.30 B
10/11/2024 $12.52 $12.66   (1.12%) $12.67 $12.49 305,600 $2.22 B
10/10/2024 $12.70 $12.63   (-0.55%) $12.78 $12.59 261,000 $2.22 B
10/09/2024 $13.22 $12.77   (-3.4%) $13.25 $12.53 628,600 $2.24 B
10/08/2024 $11.97 $12.92   (7.94%) $13.00 $11.86 1.73 M $2.27 B
10/07/2024 $11.71 $11.84   (1.11%) $11.91 $11.61 443,256 $2.08 B
10/04/2024 $11.80 $11.72   (-0.68%) $11.85 $11.51 460,600 $2.06 B
10/03/2024 $11.71 $11.76   (0.43%) $11.87 $11.62 258,500 $2.07 B
10/02/2024 $11.68 $11.75   (0.6%) $11.81 $11.60 257,332 $2.06 B
10/01/2024 $11.95 $11.78   (-1.42%) $11.95 $11.69 380,622 $2.07 B
09/30/2024 $12.05 $11.93   (-1%) $12.32 $11.89 571,200 $2.10 B
09/27/2024 $12.17 $12.05   (-0.99%) $12.18 $11.99 321,742 $2.12 B
09/26/2024 $12.49 $12.16   (-2.64%) $12.74 $12.12 553,951 $2.14 B
09/25/2024 $12.10 $12.35   (2.07%) $12.41 $11.93 440,200 $2.17 B
09/24/2024 $12.00 $12.13   (1.08%) $12.30 $11.98 686,100 $2.13 B
09/23/2024 $11.96 $12.01   (0.42%) $12.07 $11.82 685,900 $2.11 B
09/20/2024 $12.49 $11.96   (-4.24%) $12.49 $11.94 1.20 M $2.10 B
09/19/2024 $12.53 $12.41   (-0.96%) $12.69 $12.29 1.03 M $2.18 B
09/18/2024 $12.30 $12.35   (0.41%) $12.51 $12.16 732,700 $2.17 B
09/17/2024 $12.29 $12.26   (-0.24%) $12.35 $12.11 705,334 $2.15 B
09/16/2024 $12.03 $12.20   (1.41%) $12.45 $12.03 580,500 $2.14 B
09/13/2024 $11.83 $12.03   (1.69%) $12.27 $11.75 644,800 $2.11 B
09/12/2024 $11.68 $11.78   (0.86%) $11.80 $11.57 274,433 $2.07 B
09/11/2024 $11.59 $11.62   (0.26%) $11.73 $11.51 357,200 $2.04 B
09/10/2024 $11.76 $11.69   (-0.6%) $11.91 $11.54 376,881 $2.05 B
09/09/2024 $11.58 $11.83   (2.16%) $11.92 $11.47 426,700 $2.08 B
09/06/2024 $11.95 $11.61   (-2.85%) $11.95 $11.55 293,400 $2.04 B
09/05/2024 $11.95 $11.86   (-0.75%) $12.09 $11.68 430,200 $2.08 B
09/04/2024 $11.75 $11.88   (1.11%) $11.95 $11.72 247,211 $2.09 B
09/03/2024 $12.00 $11.82   (-1.5%) $12.18 $11.72 357,527 $2.08 B
08/30/2024 $12.12 $12.03   (-0.74%) $12.14 $11.93 290,900 $2.11 B
08/29/2024 $11.96 $12.04   (0.67%) $12.16 $11.96 297,844 $2.12 B
08/28/2024 $11.98 $11.84   (-1.17%) $12.04 $11.39 598,905 $2.08 B
08/27/2024 $12.27 $11.98   (-2.36%) $12.39 $11.89 381,212 $2.10 B
08/26/2024 $12.44 $12.34   (-0.8%) $12.44 $12.18 342,497 $2.17 B
08/23/2024 $12.38 $12.43   (0.4%) $12.53 $12.28 496,221 $2.18 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.