Stockscreener 앱 받기
17.31
2.73%
0.46
시간 외 거래:
17.13
-0.18
-1.04%
Grindr Inc 주식 (GRND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $17.71 | $16.20 | $1.52 | 1,651,915.0 | +2.73% |
| 2024-12-19 | $17.35 | $16.71 | $0.64 | 825,516.0 | +1.26% |
| 2024-12-18 | $17.39 | $16.54 | $0.85 | 1,564,108.0 | -0.95% |
| 2024-12-17 | $17.21 | $16.50 | $0.7067 | 1,325,515.0 | -0.71% |
| 2024-12-16 | $17.33 | $15.91 | $1.42 | 1,734,523.0 | +7.50% |
| 2024-12-13 | $15.74 | $15.31 | $0.43 | 375,519.0 | +0.38% |
| 2024-12-12 | $16.00 | $15.68 | $0.32 | 276,149.0 | -1.07% |
| 2024-12-11 | $15.96 | $15.32 | $0.6373 | 661,272.0 | +0.44% |
| 2024-12-10 | $15.89 | $15.49 | $0.395 | 438,537.0 | +1.81% |
| 2024-12-09 | $16.31 | $15.21 | $1.10 | 470,439.0 | -2.76% |
| 2024-12-06 | $15.97 | $15.06 | $0.915 | 594,459.0 | +5.49% |
| 2024-12-05 | $15.50 | $15.09 | $0.41 | 824,801.0 | -1.88% |
| 2024-12-04 | $15.53 | $15.30 | $0.225 | 1,088,308.0 | +0.72% |
| 2024-12-03 | $15.50 | $15.14 | $0.36 | 1,146,231.0 | +0.86% |
| 2024-12-02 | $15.37 | $15.04 | $0.33 | 1,342,631.0 | +0.46% |
| 2024-11-29 | $15.44 | $15.02 | $0.415 | 378,233.0 | +0.60% |
| 2024-11-27 | $15.15 | $14.78 | $0.37 | 524,352.0 | -0.46% |
| 2024-11-26 | $15.30 | $15.03 | $0.27 | 825,720.0 | -0.86% |
| 2024-11-25 | $15.39 | $14.97 | $0.42 | 1,263,909.0 | +1.00% |
| 2024-11-22 | $15.10 | $14.77 | $0.33 | 290,045.0 | +0.80% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.71 | $15.04 | $2.68 | 15,971,838.0 | +14.71% |
| 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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):