Stockscreener 앱 받기
12.33
3.90%
-0.50
시간 외 거래:
12.01
-0.32
-2.60%
Grindr Inc 주식 (GRND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $12.86 | $12.29 | $0.57 | 423,497.0 | -3.90% |
| 2024-10-16 | $12.95 | $12.80 | $0.15 | 236,966.0 | +0.23% |
| 2024-10-15 | $13.23 | $12.77 | $0.46 | 312,425.0 | -2.14% |
| 2024-10-14 | $13.08 | $12.68 | $0.40 | 582,350.0 | +3.32% |
| 2024-10-11 | $12.66 | $12.49 | $0.175 | 305,406.0 | +0.24% |
| 2024-10-10 | $12.78 | $12.59 | $0.1899 | 253,060.0 | -1.10% |
| 2024-10-09 | $13.25 | $12.53 | $0.72 | 627,866.0 | -1.16% |
| 2024-10-08 | $13.00 | $11.86 | $1.14 | 1,568,380.0 | +9.12% |
| 2024-10-07 | $11.91 | $11.61 | $0.2999 | 436,822.0 | +1.02% |
| 2024-10-04 | $11.85 | $11.51 | $0.34 | 460,234.0 | -0.34% |
| 2024-10-03 | $11.87 | $11.62 | $0.25 | 256,965.0 | +0.09% |
| 2024-10-02 | $11.80 | $11.60 | $0.205 | 256,665.0 | -0.25% |
| 2024-10-01 | $11.95 | $11.69 | $0.265 | 375,646.0 | -1.26% |
| 2024-09-30 | $12.32 | $11.89 | $0.43 | 571,173.0 | -1.00% |
| 2024-09-27 | $12.18 | $11.99 | $0.19 | 321,005.0 | -0.90% |
| 2024-09-26 | $12.74 | $12.12 | $0.618 | 552,591.0 | -1.54% |
| 2024-09-25 | $12.41 | $11.93 | $0.48 | 435,140.0 | +1.81% |
| 2024-09-24 | $12.30 | $11.98 | $0.32 | 685,009.0 | +1.00% |
| 2024-09-23 | $12.07 | $11.82 | $0.25 | 685,314.0 | +0.42% |
| 2024-09-20 | $12.49 | $11.94 | $0.55 | 1,148,817.0 | -3.63% |
| 2024-09-19 | $12.69 | $12.29 | $0.3986 | 1,024,196.0 | +0.49% |
| 2024-09-18 | $12.51 | $12.16 | $0.35 | 729,464.0 | +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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $13.25 | $11.51 | $1.74 | 6,519,779.0 | +3.35% |
| 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% |
1.27%
0.27%
자본화:
|
볼륨(24시간):