Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Grindr Inc | GRND | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.06 | -0.83% | 7.13 | 18:46:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.72 | 6.72 | 7.42 | 7.13 | 7.19 |
GRND Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.57 | 7.42 | 6.12 | 6.63 | 562,274 | 0.56 | 8.52% |
| 1 Month | 5.87 | 7.42 | 5.71 | 6.56 | 618,181 | 1.26 | 21.47% |
| 3 Months | 5.86 | 7.42 | 5.32 | 6.22 | 399,172 | 1.27 | 21.67% |
| 6 Months | 6.07 | 7.42 | 4.49 | 5.89 | 387,484 | 1.06 | 17.46% |
| 1 Year | 6.47 | 7.42 | 4.49 | 5.98 | 309,221 | 0.66 | 10.2% |
| 3 Years | 10.60 | 71.51 | 4.49 | 8.45 | 197,468 | -3.47 | -32.74% |
| 5 Years | 10.60 | 71.51 | 4.49 | 8.45 | 197,468 | -3.47 | -32.74% |
GRND 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 04 2023 | 7.13 | -0.06 | -0.83% | 6.72 | 7.42 | 6.72 | 543,727 |
| Dec 01 2023 | 7.19 | 0.47 | 6.99% | 6.72 | 7.23 | 6.64 | 538,127 |
| Nov 30 2023 | 6.72 | -0.03 | -0.44% | 6.79 | 6.8692 | 6.62 | 463,007 |
| Nov 29 2023 | 6.75 | 0.46 | 7.31% | 6.37 | 6.81 | 6.37 | 476,571 |
| Nov 28 2023 | 6.29 | -0.11 | -1.72% | 6.35 | 6.353 | 6.12 | 837,827 |
| Nov 27 2023 | 6.40 | -0.30 | -4.48% | 6.57 | 6.62 | 6.33 | 495,839 |
| Nov 24 2023 | 6.70 | -0.06 | -0.89% | 6.70 | 6.7288 | 6.64 | 411,698 |
| Nov 22 2023 | 6.76 | -0.06 | -0.88% | 6.80 | 6.92 | 6.72 | 405,985 |
| Nov 21 2023 | 6.82 | -0.03 | -0.44% | 6.77 | 6.9099 | 6.68 | 475,816 |
| Nov 20 2023 | 6.85 | 0.14 | 2.09% | 6.77 | 7.08 | 6.70 | 482,382 |
| Nov 17 2023 | 6.71 | 0.02 | 0.3% | 6.71 | 6.81 | 6.39 | 567,009 |
| Nov 16 2023 | 6.69 | -0.09 | -1.33% | 6.69 | 6.88 | 6.61 | 618,395 |
| Nov 15 2023 | 6.78 | -0.14 | -2.02% | 7.02 | 7.23 | 6.73 | 895,358 |
| Nov 14 2023 | 6.92 | 0.94 | 15.72% | 6.11 | 7.045 | 6.01 | 2,465,627 |
| Nov 13 2023 | 5.98 | 0.17 | 2.93% | 5.77 | 5.995 | 5.73 | 556,636 |
| Nov 10 2023 | 5.81 | 0.00 | 0.0% | 5.82 | 5.84 | 5.71 | 440,237 |
| Nov 09 2023 | 5.81 | -0.05 | -0.85% | 5.83 | 5.89 | 5.80 | 276,249 |
| Nov 08 2023 | 5.86 | 0.08 | 1.38% | 5.79 | 5.90 | 5.72 | 228,188 |
| Nov 07 2023 | 5.78 | -0.01 | -0.17% | 5.81 | 5.9599 | 5.76 | 387,806 |
| Nov 06 2023 | 5.79 | -0.08 | -1.36% | 5.87 | 5.95 | 5.76 | 722,676 |
