Stockscreener 앱 받기
15.73
1.75%
0.27
시장 영업 전:
15.73
Grindr Inc 주식 (GRND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $15.78 | $15.31 | $0.47 | 2,337,737.0 | +1.75% |
| 2025-09-15 | $16.35 | $15.37 | $0.98 | 1,847,581.0 | -3.80% |
| 2025-09-12 | $16.36 | $15.91 | $0.445 | 2,369,810.0 | +0.37% |
| 2025-09-11 | $16.01 | $15.50 | $0.51 | 1,560,378.0 | +3.69% |
| 2025-09-10 | $15.83 | $15.36 | $0.4699 | 1,862,255.0 | -1.28% |
| 2025-09-09 | $15.76 | $14.60 | $1.16 | 2,659,088.0 | -0.26% |
| 2025-09-08 | $16.03 | $15.46 | $0.565 | 2,485,712.0 | +2.48% |
| 2025-09-05 | $15.36 | $15.01 | $0.3522 | 1,389,530.0 | +1.26% |
| 2025-09-04 | $15.55 | $15.00 | $0.55 | 1,659,278.0 | +0.00% |
| 2025-09-03 | $15.42 | $15.09 | $0.33 | 1,914,919.0 | -1.18% |
| 2025-09-02 | $15.48 | $15.07 | $0.41 | 1,384,605.0 | -2.24% |
| 2025-08-29 | $15.72 | $15.46 | $0.26 | 1,348,144.0 | -0.38% |
| 2025-08-28 | $15.98 | $15.60 | $0.38 | 1,420,981.0 | +0.83% |
| 2025-08-27 | $15.99 | $15.55 | $0.445 | 1,076,536.0 | -1.95% |
| 2025-08-26 | $16.11 | $15.71 | $0.405 | 1,956,097.0 | +1.79% |
| 2025-08-25 | $15.94 | $15.54 | $0.3994 | 758,285.0 | -1.20% |
| 2025-08-22 | $15.92 | $15.46 | $0.46 | 2,042,736.0 | +0.32% |
| 2025-08-21 | $15.83 | $15.56 | $0.27 | 1,474,189.0 | -0.25% |
| 2025-08-20 | $16.02 | $15.52 | $0.505 | 2,185,128.0 | -1.19% |
| 2025-08-19 | $16.73 | $15.82 | $0.91 | 1,758,486.0 | -4.08% |
Grindr Inc 주식 (GRND) 연도별 가격 이력
이 심층 분석에서는 Grindr Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grindr Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grindr Inc 주식 (GRND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $16.36 | $14.60 | $1.76 | 23,808,630.0 | +0.58% |
| 2025-08 | $18.69 | $14.75 | $3.94 | 47,856,677.0 | -10.53% |
| 2025-07 | $22.73 | $17.33 | $5.40 | 35,596,158.0 | -23.00% |
| 2025-06 | $25.13 | $21.65 | $3.48 | 34,193,263.0 | -7.04% |
| 2025-05 | $25.08 | $21.03 | $4.05 | 42,982,140.0 | +11.15% |
| 2025-04 | $22.03 | $16.18 | $5.85 | 36,236,693.0 | +22.74% |
| 2025-03 | $19.02 | $14.42 | $4.60 | 47,071,955.0 | -2.45% |
| 2025-02 | $19.20 | $17.25 | $1.95 | 25,784,383.0 | +2.86% |
| 2025-01 | $18.35 | $15.85 | $2.50 | 21,050,303.0 | +0.00% |
Grindr Inc 주식 (GRND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.31 | $15.04 | $3.27 | 18,531,640.0 | +20.81% |
| 2024-11 | $15.44 | $13.26 | $2.18 | 12,759,868.0 | +12.78% |
| 2024-10 | $13.90 | $11.51 | $2.39 | 10,274,578.0 | +12.15% |
| 2024-09 | $12.74 | $11.47 | $1.27 | 10,823,815.0 | -0.83% |
| 2024-08 | $12.53 | $10.26 | $2.27 | 11,143,595.0 | +3.44% |
| 2024-07 | $12.83 | $11.22 | $1.61 | 11,774,246.0 | -4.98% |
| 2024-06 | $12.42 | $8.95 | $3.47 | 21,079,327.0 | +28.84% |
| 2024-05 | $10.79 | $9.07 | $1.72 | 8,059,498.0 | -2.96% |
| 2024-04 | $11.13 | $9.37 | $1.76 | 6,101,979.0 | -3.36% |
| 2024-03 | $10.69 | $7.93 | $2.76 | 14,028,691.0 | +22.34% |
| 2024-02 | $8.84 | $7.99 | $0.85 | 5,180,414.0 | -4.61% |
| 2024-01 | $9.12 | $8.14 | $0.98 | 9,565,949.0 | -1.14% |
Grindr Inc 주식 (GRND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.09 | $6.64 | $2.45 | 11,152,228.0 | +30.65% |
| 2023-11 | $7.23 | $5.71 | $1.52 | 12,560,610.0 | +12.94% |
| 2023-10 | $6.14 | $5.69 | $0.45 | 6,443,602.0 | +3.48% |
| 2023-09 | $6.34 | $5.05 | $1.29 | 9,975,892.0 | +11.87% |
| 2023-08 | $5.99 | $4.49 | $1.50 | 5,931,208.0 | -12.88% |
| 2023-07 | $5.97 | $5.36 | $0.6083 | 2,066,625.0 | +6.69% |
| 2023-06 | $6.49 | $5.06 | $1.43 | 11,242,270.0 | -8.75% |
| 2023-05 | $6.65 | $5.75 | $0.90 | 2,736,010.0 | -4.27% |
| 2023-04 | $6.64 | $5.78 | $0.857 | 966,563.0 | +1.77% |
| 2023-03 | $6.59 | $5.73 | $0.86 | 3,313,784.0 | +0.00% |
0.71%
0.03%
자본화:
|
볼륨(24시간):