Stockscreener 앱 받기
23.78
1.19%
0.28
시간 외 거래:
23.78
Grindr Inc 주식 (GRND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-19 | $23.84 | $23.21 | $0.63 | 1,723,662.0 | +1.19% |
| 2025-05-16 | $23.90 | $23.06 | $0.84 | 1,779,970.0 | -0.04% |
| 2025-05-15 | $24.38 | $23.51 | $0.87 | 1,457,287.0 | -2.45% |
| 2025-05-14 | $24.21 | $23.56 | $0.655 | 2,266,983.0 | +1.13% |
| 2025-05-13 | $24.55 | $23.69 | $0.86 | 3,823,752.0 | -0.67% |
| 2025-05-12 | $24.48 | $23.39 | $1.09 | 2,565,309.0 | -0.04% |
| 2025-05-09 | $24.08 | $21.03 | $3.05 | 3,784,678.0 | -1.84% |
| 2025-05-08 | $24.80 | $23.93 | $0.865 | 3,157,544.0 | +1.75% |
| 2025-05-07 | $24.20 | $23.15 | $1.05 | 1,444,950.0 | +2.87% |
| 2025-05-06 | $23.37 | $22.43 | $0.94 | 1,814,198.0 | +2.28% |
| 2025-05-05 | $23.45 | $22.80 | $0.655 | 1,630,369.0 | -1.34% |
| 2025-05-02 | $23.20 | $22.50 | $0.70 | 1,838,398.0 | +4.04% |
| 2025-05-01 | $22.54 | $21.81 | $0.73 | 1,674,441.0 | +1.27% |
| 2025-04-30 | $22.03 | $21.14 | $0.89 | 1,463,707.0 | +1.38% |
| 2025-04-29 | $21.77 | $21.35 | $0.42 | 1,283,676.0 | +1.03% |
| 2025-04-28 | $21.57 | $21.10 | $0.47 | 1,476,562.0 | +1.80% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $24.80 | $21.03 | $3.77 | 30,685,203.0 | +8.24% |
| 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% |
0.68%
1.49%
자본화:
|
볼륨(24시간):