Stockscreener 앱 받기
17.75
1.61%
-0.29
시간 외 거래:
17.75
Grindr Inc 주식 (GRND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $18.19 | $17.72 | $0.47 | 1,190,941.0 | -1.61% |
| 2025-01-29 | $18.15 | $17.86 | $0.2899 | 1,127,552.0 | +0.22% |
| 2025-01-28 | $18.10 | $17.74 | $0.36 | 751,139.0 | +1.07% |
| 2025-01-27 | $18.07 | $17.65 | $0.42 | 1,389,354.0 | -1.49% |
| 2025-01-24 | $18.35 | $17.74 | $0.6097 | 2,990,275.0 | +8.07% |
| 2025-01-23 | $16.89 | $16.35 | $0.544 | 1,156,195.0 | -0.48% |
| 2025-01-22 | $17.46 | $16.78 | $0.685 | 1,201,437.0 | -2.61% |
| 2025-01-21 | $17.29 | $16.88 | $0.41 | 705,743.0 | +1.11% |
| 2025-01-17 | $17.34 | $16.84 | $0.50 | 620,382.0 | +0.65% |
| 2025-01-16 | $17.12 | $16.73 | $0.39 | 710,724.0 | +0.24% |
| 2025-01-15 | $17.10 | $16.64 | $0.46 | 901,423.0 | +1.56% |
| 2025-01-14 | $16.88 | $16.45 | $0.43 | 665,330.0 | +1.46% |
| 2025-01-13 | $16.61 | $15.85 | $0.7579 | 892,870.0 | -1.91% |
| 2025-01-10 | $17.27 | $16.25 | $1.02 | 877,636.0 | -3.35% |
| 2025-01-08 | $17.43 | $17.01 | $0.42 | 794,929.0 | -0.12% |
| 2025-01-07 | $17.61 | $17.00 | $0.61 | 987,410.0 | -0.91% |
| 2025-01-06 | $18.17 | $17.44 | $0.73 | 1,241,485.0 | -2.56% |
| 2025-01-03 | $18.18 | $17.88 | $0.305 | 755,248.0 | +0.06% |
| 2025-01-02 | $18.23 | $17.71 | $0.52 | 898,646.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $18.35 | $15.85 | $2.50 | 21,049,660.0 | -0.50% |
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% |
0.34%
2.72%
자본화:
|
볼륨(24시간):