Stockscreener 앱 받기
15.25
2.62%
-0.41
시간 외 거래:
15.25
Grindr Inc 주식 (GRND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $15.53 | $15.13 | $0.40 | 1,119,931.0 | -2.62% |
| 2026-09-03 | $16.10 | $15.59 | $0.51 | 542,026.0 | -0.06% |
| 2026-09-02 | $15.71 | $15.49 | $0.22 | 673,472.0 | +0.90% |
| 2026-09-01 | $15.68 | $15.33 | $0.35 | 982,289.0 | +0.32% |
| 2026-08-31 | $16.00 | $15.26 | $0.745 | 1,421,180.0 | -0.71% |
| 2026-08-28 | $15.89 | $15.48 | $0.41 | 923,057.0 | +1.56% |
| 2026-08-27 | $15.96 | $15.30 | $0.65 | 1,212,983.0 | -2.79% |
| 2026-08-26 | $15.88 | $15.50 | $0.385 | 1,096,840.0 | +0.64% |
| 2026-08-25 | $15.91 | $15.48 | $0.431 | 1,336,245.0 | +0.71% |
| 2026-08-24 | $15.98 | $15.53 | $0.45 | 951,565.0 | +0.32% |
| 2026-08-21 | $15.92 | $15.28 | $0.64 | 1,040,918.0 | -0.83% |
| 2026-08-20 | $15.84 | $15.48 | $0.36 | 1,238,633.0 | +0.45% |
| 2026-08-19 | $16.20 | $15.47 | $0.73 | 1,199,554.0 | -2.32% |
| 2026-08-18 | $16.00 | $15.62 | $0.38 | 1,554,335.0 | +0.95% |
| 2026-08-17 | $15.99 | $15.43 | $0.56 | 1,344,844.0 | -1.25% |
| 2026-08-14 | $16.35 | $15.87 | $0.48 | 1,395,660.0 | +1.65% |
| 2026-08-13 | $16.03 | $15.35 | $0.68 | 2,342,468.0 | -0.76% |
| 2026-08-12 | $16.14 | $15.48 | $0.66 | 2,522,132.0 | -2.22% |
| 2026-08-11 | $16.54 | $15.92 | $0.615 | 1,590,074.0 | -0.73% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $16.10 | $15.13 | $0.97 | 4,437,649.0 | -1.49% |
| 2026-08 | $18.50 | $15.16 | $3.34 | 33,918,148.0 | -10.83% |
| 2026-07 | $17.41 | $14.10 | $3.31 | 38,561,464.0 | +20.81% |
| 2026-06 | $14.98 | $10.30 | $4.68 | 37,621,185.0 | +14.96% |
| 2026-05 | $15.18 | $12.35 | $2.83 | 35,437,281.0 | -6.51% |
| 2026-04 | $13.90 | $11.79 | $2.11 | 21,452,935.0 | +10.59% |
| 2026-03 | $12.90 | $10.76 | $2.14 | 30,872,835.0 | +6.24% |
| 2026-02 | $11.85 | $9.73 | $2.12 | 36,977,255.0 | +0.53% |
| 2026-01 | $13.78 | $11.11 | $2.67 | 25,560,137.0 | -16.40% |
Grindr Inc 주식 (GRND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.24 | $12.69 | $1.55 | 27,705,011.0 | +4.52% |
| 2025-11 | $15.59 | $11.81 | $3.78 | 37,908,070.0 | -7.43% |
| 2025-10 | $16.22 | $11.73 | $4.49 | 79,349,425.0 | -7.72% |
| 2025-09 | $16.51 | $14.60 | $1.91 | 40,716,036.0 | -3.96% |
| 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% |
3.37%
자본화:
|
볼륨(24시간):