Stockscreener 앱 받기
18.13
3.05%
-0.57
시간 외 거래:
17.65
-0.48
-2.65%
Grindr Inc 주식 (GRND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-28 | $18.07 | $17.42 | $0.6436 | 1,633,417.0 | -0.95% |
| 2025-03-27 | $18.13 | $17.72 | $0.41 | 1,172,599.0 | +0.17% |
| 2025-03-26 | $18.32 | $17.73 | $0.59 | 1,548,523.0 | -1.65% |
| 2025-03-25 | $18.57 | $17.98 | $0.585 | 2,058,688.0 | +0.28% |
| 2025-03-24 | $18.14 | $17.66 | $0.485 | 1,662,828.0 | +4.50% |
| 2025-03-21 | $17.61 | $16.97 | $0.64 | 2,169,588.0 | +1.88% |
| 2025-03-20 | $17.25 | $16.91 | $0.35 | 1,864,275.0 | +0.12% |
| 2025-03-19 | $17.30 | $16.64 | $0.655 | 1,979,798.0 | +1.80% |
| 2025-03-18 | $17.07 | $16.66 | $0.41 | 1,674,383.0 | -1.42% |
| 2025-03-17 | $17.09 | $16.57 | $0.525 | 1,210,294.0 | +0.00% |
| 2025-03-14 | $17.17 | $16.34 | $0.83 | 1,789,624.0 | +3.36% |
| 2025-03-13 | $16.79 | $16.10 | $0.69 | 2,215,787.0 | -0.79% |
| 2025-03-12 | $17.16 | $16.40 | $0.755 | 2,935,197.0 | +1.29% |
| 2025-03-11 | $16.59 | $15.16 | $1.43 | 2,910,015.0 | +7.02% |
| 2025-03-10 | $15.40 | $14.51 | $0.89 | 3,434,151.0 | +0.66% |
| 2025-03-07 | $15.45 | $14.42 | $1.03 | 3,944,407.0 | -3.57% |
| 2025-03-06 | $17.78 | $15.28 | $2.50 | 5,584,171.0 | -16.00% |
| 2025-03-05 | $18.77 | $17.88 | $0.885 | 2,542,553.0 | +3.55% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $18.87 | $17.81 | $1.06 | 5,683,205.0 | +1.28% |
| 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% |
9.78%
자본화:
|
볼륨(24시간):