Grindr More Historical Data - GRND | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Grindr Inc (GRND)
Grindr Inc (GRND) Historical

GRND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	9.92	0.00	0.00%	9.89	10.03	9.692	473,197
Jun 17 2024	9.92	-0.23	-2.27%	10.31	10.35	9.88	1,004,336
Jun 14 2024	10.15	0.72	7.64%	9.62	10.45	9.52	1,890,312
Jun 13 2024	9.43	0.33	3.63%	9.21	9.44	9.14	976,999
Jun 12 2024	9.10	0.02	0.22%	9.27	9.34	9.06	662,551
Jun 11 2024	9.08	-0.05	-0.55%	9.10	9.125	8.95	289,187
Jun 10 2024	9.13	-0.35	-3.69%	9.40	9.48	8.98	495,833
Jun 07 2024	9.48	0.25	2.71%	9.415	9.61	9.41	775,495
Jun 06 2024	9.23	-0.08	-0.86%	9.30	9.47	9.18	555,554
Jun 05 2024	9.31	-0.03	-0.32%	9.47	9.47	9.15	638,686
Jun 04 2024	9.34	-0.16	-1.68%	9.39	9.47	9.31	441,762
Jun 03 2024	9.50	0.00	0.00%	9.50	9.505	9.33	368,352
May 31 2024	9.50	0.06	0.64%	9.44	9.53	9.40	407,748
May 30 2024	9.44	0.12	1.29%	9.37	9.51	9.31	422,033
May 29 2024	9.32	0.06	0.65%	9.16	9.435	9.16	419,074
May 28 2024	9.26	-0.11	-1.17%	9.51	9.51	9.07	279,357
May 24 2024	9.37	0.21	2.29%	9.15	9.43	9.11	304,131
May 23 2024	9.16	-0.16	-1.72%	9.35	9.39	9.12	377,453
May 22 2024	9.32	-0.23	-2.41%	9.51	9.61	9.2601	299,580
May 21 2024	9.55	0.18	1.92%	9.37	9.57	9.30	249,994
May 20 2024	9.37	-0.11	-1.16%	9.48	9.50	9.295	592,304
May 17 2024	9.48	-0.12	-1.25%	9.63	9.64	9.42	402,827
May 16 2024	9.60	-0.46	-4.57%	10.05	10.05	9.49	645,086
May 15 2024	10.06	-0.21	-2.04%	10.27	10.37	9.825	419,082
May 14 2024	10.27	0.29	2.91%	10.10	10.30	9.98	376,630
May 13 2024	9.98	-0.16	-1.58%	10.15	10.15	9.86	480,367
May 10 2024	10.14	-0.45	-4.25%	10.71	10.7717	10.14	489,229
May 09 2024	10.59	0.06	0.57%	10.55	10.62	10.385	261,381
May 08 2024	10.53	-0.04	-0.38%	10.57	10.60	10.40	248,856
May 07 2024	10.57	0.11	1.05%	10.46	10.79	10.46	342,694
May 06 2024	10.46	0.17	1.65%	10.33	10.46	10.18	277,262
May 03 2024	10.29	0.10	0.98%	10.36	10.395	10.245	240,435
May 02 2024	10.19	0.02	0.20%	10.26	10.309	10.13	153,199
May 01 2024	10.17	0.38	3.88%	9.79	10.32	9.79	342,239
Apr 30 2024	9.79	-0.13	-1.31%	9.84	9.90	9.71	182,178
Apr 29 2024	9.92	0.03	0.30%	9.91	10.02	9.80	195,910
Apr 26 2024	9.89	0.33	3.45%	9.60	10.04	9.60	232,652
Apr 25 2024	9.56	-0.07	-0.73%	9.59	9.61	9.43	193,631
Apr 24 2024	9.63	-0.16	-1.63%	9.76	9.76	9.46	211,587
Apr 23 2024	9.79	0.11	1.14%	9.76	9.90	9.58	236,774
Apr 22 2024	9.68	-0.10	-1.02%	9.74	9.82	9.56	244,239
Apr 19 2024	9.78	-0.28	-2.78%	10.05	10.12	9.69	195,425
Apr 18 2024	10.06	0.30	3.07%	9.74	10.11	9.69	398,904
Apr 17 2024	9.76	-0.16	-1.61%	10.02	10.04	9.69	215,377
Apr 16 2024	9.92	-0.11	-1.10%	9.75	10.01	9.70	258,058
Apr 15 2024	10.03	-0.21	-2.05%	10.29	10.29	9.93	279,945
Apr 12 2024	10.24	-0.48	-4.48%	10.56	10.64	10.17	193,385
Apr 11 2024	10.72	0.19	1.80%	10.53	10.74	10.36	211,528
Apr 10 2024	10.53	-0.31	-2.86%	10.65	10.67	10.43	222,066
Apr 09 2024	10.84	0.14	1.31%	10.69	10.84	10.55	353,630
Apr 08 2024	10.70	0.28	2.69%	10.46	10.84	10.35	324,621
Apr 05 2024	10.42	-0.21	-1.98%	10.59	10.63	10.275	334,134
Apr 04 2024	10.63	0.11	1.05%	10.98	11.13	10.56	526,797
Apr 03 2024	10.52	0.05	0.48%	10.47	10.995	10.36	624,523
Apr 02 2024	10.47	0.24	2.35%	10.5399	10.5399	10.185	246,047
Apr 01 2024	10.23	0.10	0.99%	10.16	10.23	10.03	174,812
Mar 28 2024	10.13	0.37	3.79%	9.98	10.14	9.66	528,772
Mar 27 2024	9.76	-0.14	-1.41%	9.90	9.90	9.69	293,281
Mar 26 2024	9.90	-0.23	-2.27%	10.20	10.24	9.87	208,927
Mar 25 2024	10.13	-0.25	-2.41%	10.37	10.37	10.11	247,569
Mar 22 2024	10.38	0.19	1.86%	10.19	10.39	10.11	408,577
Mar 21 2024	10.19	-0.38	-3.60%	10.60	10.69	9.93	747,482

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions