Home

Grindr Inc. Common Stock (GRND)

17.17
-0.96 (-5.30%)
NYSE · Last Trade: Apr 6th, 7:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Grindr Inc. Common Stock (GRND)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202517.8018.0517.2017.172,234,74417.17
4/03/202518.0018.6317.8118.132,078,99518.13
4/02/202518.3118.8718.2018.701,497,87818.70
4/01/202517.8318.5917.8318.501,178,18518.50
3/31/202517.4118.0817.2717.901,925,43617.90
3/28/202517.8218.0717.4217.731,774,02717.73
3/27/202517.8618.1317.7217.901,389,90517.90
3/26/202518.1918.3217.7317.871,557,09917.87
3/25/202518.2718.5717.9818.172,078,48618.17
3/24/202517.7718.1417.6618.121,679,80618.12
3/21/202517.0117.6116.9717.342,198,94417.34
3/20/202517.1117.2516.9117.021,944,63317.02
3/19/202516.7917.3016.6417.002,063,69717.00
3/18/202516.9117.0716.6616.701,762,18816.70
3/17/202516.9117.0916.5716.941,227,03916.94
3/14/202516.5417.1716.3416.942,262,35916.94
3/13/202516.3216.7916.1016.392,241,58616.39
3/12/202516.8617.1616.4016.522,956,71116.52
3/11/202515.1616.5915.1616.312,927,31216.31
3/10/202514.7815.4014.5115.243,463,21015.24
3/07/202515.4415.4514.4215.143,948,71715.14
3/06/202517.1417.7815.2815.705,585,40615.70
3/05/202518.0918.7717.8818.692,567,96518.69
3/04/202518.1118.2517.3818.052,658,60318.05
3/03/202518.9219.0218.4518.602,005,91018.60
2/28/202517.8918.3617.5418.351,158,76518.35
2/27/202518.3418.4617.8018.01871,30918.01
2/26/202517.9118.7217.8718.241,262,46018.24
2/25/202518.9019.2017.2517.931,868,95817.93
2/24/202518.0019.1817.7219.032,695,75119.03
2/21/202518.0318.0717.9517.981,760,13217.98
2/20/202518.1518.1917.8617.971,809,90217.97
2/19/202518.4118.5118.0018.091,464,94718.09
2/18/202518.2918.6418.0918.531,257,46318.53
2/14/202518.5818.5818.1018.26896,13218.26
2/13/202518.5818.7018.0618.622,017,36818.62
2/12/202517.8018.5117.8018.512,163,29218.51
2/11/202517.8118.0817.8018.00843,90518.00
2/10/202518.2118.2117.8917.961,559,42317.96
2/07/202518.1418.2317.9018.131,393,20318.13
2/06/202518.1018.1217.8818.09913,67218.09
2/05/202518.0318.0717.8618.05664,37818.05
2/04/202518.2418.2417.8618.051,281,20318.05
2/03/202517.6418.0817.6418.071,052,84018.07
1/31/202517.8418.0317.7117.841,211,47817.84
1/30/202518.1518.1917.7217.751,198,42317.75
1/29/202518.0518.1517.8618.041,134,36218.04
1/28/202517.8418.1017.7418.00763,78518.00
1/27/202517.7418.0717.6517.811,394,99817.81
1/24/202517.9018.3517.7418.083,004,70818.08
1/23/202516.7716.8916.3516.731,170,03516.73
1/22/202517.3117.4616.7816.811,216,34616.81
1/21/202517.2117.2916.8817.26716,40217.26
1/17/202517.1617.3416.8417.07641,77617.07
1/16/202516.9017.1216.7316.96726,26316.96
1/15/202517.0417.1016.6416.92918,56616.92
1/14/202516.5816.8816.4516.66679,74616.66
1/13/202516.1316.6115.8516.42894,72616.42
1/10/202517.1217.2716.2516.74892,58516.74
1/08/202517.2017.4317.0117.32808,37317.32
1/07/202517.4917.6117.0017.34990,18917.34