21.07
price up icon1.15%   0.24
after-market 시간 외 거래: 21.00 -0.07 -0.33%
loading

Grindr Inc 주식 (GRND) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $21.33 $20.89 $0.445 1,147,334.0 +1.15%
2025-04-24 $21.06 $20.53 $0.5318 1,353,209.0 +0.68%
2025-04-23 $21.04 $20.00 $1.04 1,588,278.0 +3.71%
2025-04-22 $20.00 $19.39 $0.61 2,098,259.0 +3.37%
2025-04-21 $19.66 $18.93 $0.737 1,141,881.0 -1.43%
2025-04-17 $19.65 $18.88 $0.77 1,795,281.0 +3.49%
2025-04-16 $19.06 $18.55 $0.51 1,532,028.0 +0.21%
2025-04-15 $18.92 $18.18 $0.7399 1,940,835.0 +3.96%
2025-04-14 $18.64 $17.99 $0.65 1,578,268.0 +0.39%
2025-04-11 $18.16 $17.59 $0.57 2,307,670.0 +3.08%
2025-04-10 $18.34 $17.30 $1.04 2,889,027.0 -1.96%
2025-04-09 $18.23 $16.70 $1.53 2,353,305.0 +5.79%
2025-04-08 $17.89 $16.66 $1.23 1,831,064.0 -0.88%
2025-04-07 $18.16 $16.18 $1.98 2,077,936.0 -0.58%
2025-04-04 $18.05 $17.16 $0.895 2,234,739.0 -5.30%
2025-04-03 $18.63 $17.81 $0.82 1,539,571.0 -3.05%
2025-04-02 $18.87 $18.20 $0.666 1,425,947.0 +1.08%
2025-04-01 $18.59 $17.83 $0.76 1,178,116.0 +3.35%
2025-03-31 $18.08 $17.27 $0.805 1,925,188.0 +0.96%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $21.33 $16.18 $5.15 33,160,082.0 +17.71%
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

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

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%
$368.71
price up icon 5.24%
$97.12
price up icon 2.10%
software_application ADP
$291.76
price down icon 0.95%
$178.98
price up icon 1.67%
$367.72
price up icon 1.89%
$77.75
price down icon 0.45%
자본화:     |  볼륨(24시간):