Stockscreener 앱 받기
14.76
4.31%
0.61
시간 외 거래:
14.76
Grindr Inc 주식 (GRND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $14.86 | $14.03 | $0.83 | 542,689.0 | +4.31% |
| 2024-11-15 | $14.50 | $14.01 | $0.49 | 462,274.0 | -1.19% |
| 2024-11-14 | $14.59 | $14.21 | $0.38 | 787,143.0 | +0.99% |
| 2024-11-13 | $14.74 | $14.13 | $0.6128 | 752,526.0 | -3.08% |
| 2024-11-12 | $15.20 | $14.57 | $0.63 | 665,711.0 | -3.11% |
| 2024-11-11 | $15.18 | $14.71 | $0.47 | 615,093.0 | +0.67% |
| 2024-11-08 | $15.21 | $14.30 | $0.91 | 988,702.0 | +1.56% |
| 2024-11-07 | $14.89 | $14.34 | $0.55 | 1,222,545.0 | +2.29% |
| 2024-11-06 | $14.52 | $13.58 | $0.94 | 900,577.0 | +3.66% |
| 2024-11-05 | $13.99 | $13.53 | $0.46 | 570,243.0 | +3.57% |
| 2024-11-04 | $13.65 | $13.30 | $0.3449 | 285,644.0 | +0.67% |
| 2024-11-01 | $13.59 | $13.26 | $0.33 | 425,253.0 | -0.15% |
| 2024-10-31 | $13.71 | $13.35 | $0.3599 | 299,270.0 | -1.69% |
| 2024-10-30 | $13.72 | $13.28 | $0.4475 | 309,298.0 | +1.34% |
| 2024-10-29 | $13.56 | $13.26 | $0.2984 | 280,736.0 | +0.15% |
| 2024-10-28 | $13.49 | $13.16 | $0.33 | 319,571.0 | +2.13% |
| 2024-10-25 | $13.34 | $13.06 | $0.28 | 194,076.0 | -0.68% |
| 2024-10-24 | $13.39 | $13.17 | $0.22 | 304,853.0 | +0.46% |
| 2024-10-23 | $13.88 | $13.04 | $0.84 | 520,080.0 | -4.22% |
| 2024-10-22 | $13.90 | $12.72 | $1.18 | 1,291,123.0 | +8.02% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $15.21 | $13.26 | $1.95 | 8,761,089.0 | +10.31% |
| 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% |
1.59%
0.04%
자본화:
|
볼륨(24시간):