Get the Stockscreener App
17.31
2.73%
0.46
After Hours:
17.13
-0.18
-1.04%
Grindr Inc Stock (GRND) Price History
The historical daily chart and data for Grindr Inc stock (GRND), show that the latest closing stock price as of December 20, 2024, is $17.31.
- Grindr Inc all-time high stock price is $17.71, occurred on December 20, 2024.
- The lowest Grindr Inc stock price recorded was $4.49 on August 14, 2023. Since then, Grindr Inc's stock price has risen over 285.52% to $17.31 now.
- The 52-week high stock price for GRND is $17.71, representing a 2.34% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for GRND is $7.93, indicating a -54.19% decrease from the current share price, occurred on March 04, 2024.
The table below shows more information about GRND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $17.71 | $16.20 | $1.52 | 1,651,915.0 | +2.73% |
| Dec 19, 2024 | $17.35 | $16.71 | $0.64 | 825,516.0 | +1.26% |
| Dec 18, 2024 | $17.39 | $16.54 | $0.85 | 1,564,108.0 | -0.95% |
| Dec 17, 2024 | $17.21 | $16.50 | $0.7067 | 1,325,515.0 | -0.71% |
| Dec 16, 2024 | $17.33 | $15.91 | $1.42 | 1,734,523.0 | +7.50% |
| Dec 13, 2024 | $15.74 | $15.31 | $0.43 | 375,519.0 | +0.38% |
| Dec 12, 2024 | $16.00 | $15.68 | $0.32 | 276,149.0 | -1.07% |
| Dec 11, 2024 | $15.96 | $15.32 | $0.6373 | 661,272.0 | +0.44% |
| Dec 10, 2024 | $15.89 | $15.49 | $0.395 | 438,537.0 | +1.81% |
| Dec 09, 2024 | $16.31 | $15.21 | $1.10 | 470,439.0 | -2.76% |
| Dec 06, 2024 | $15.97 | $15.06 | $0.915 | 594,459.0 | +5.49% |
| Dec 05, 2024 | $15.50 | $15.09 | $0.41 | 824,801.0 | -1.88% |
| Dec 04, 2024 | $15.53 | $15.30 | $0.225 | 1,088,308.0 | +0.72% |
| Dec 03, 2024 | $15.50 | $15.14 | $0.36 | 1,146,231.0 | +0.86% |
| Dec 02, 2024 | $15.37 | $15.04 | $0.33 | 1,342,631.0 | +0.46% |
| Nov 29, 2024 | $15.44 | $15.02 | $0.415 | 378,233.0 | +0.60% |
| Nov 27, 2024 | $15.15 | $14.78 | $0.37 | 524,352.0 | -0.46% |
| Nov 26, 2024 | $15.30 | $15.03 | $0.27 | 825,720.0 | -0.86% |
| Nov 25, 2024 | $15.39 | $14.97 | $0.42 | 1,263,909.0 | +1.00% |
| Nov 22, 2024 | $15.10 | $14.77 | $0.33 | 290,045.0 | +0.80% |
Grindr Inc Stock (GRND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grindr Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grindr Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grindr Inc Stock (GRND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.71 | $15.04 | $2.68 | 15,971,838.0 | +14.71% |
| Nov, 2024 | $15.44 | $13.26 | $2.18 | 12,759,868.0 | +12.78% |
| Oct, 2024 | $13.90 | $11.51 | $2.39 | 10,274,578.0 | +12.15% |
| Sep, 2024 | $12.74 | $11.47 | $1.27 | 10,823,815.0 | -0.83% |
| Aug, 2024 | $12.53 | $10.26 | $2.27 | 11,143,595.0 | +3.44% |
| Jul, 2024 | $12.83 | $11.22 | $1.61 | 11,774,246.0 | -4.98% |
| Jun, 2024 | $12.42 | $8.95 | $3.47 | 21,079,327.0 | +28.84% |
| May, 2024 | $10.79 | $9.07 | $1.72 | 8,059,498.0 | -2.96% |
| Apr, 2024 | $11.13 | $9.37 | $1.76 | 6,101,979.0 | -3.36% |
| Mar, 2024 | $10.69 | $7.93 | $2.76 | 14,028,691.0 | +22.34% |
| Feb, 2024 | $8.84 | $7.99 | $0.85 | 5,180,414.0 | -4.61% |
| Jan, 2024 | $9.12 | $8.14 | $0.98 | 9,565,949.0 | -1.14% |
Grindr Inc Stock (GRND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.09 | $6.64 | $2.45 | 11,152,228.0 | +30.65% |
| Nov, 2023 | $7.23 | $5.71 | $1.52 | 12,560,610.0 | +12.94% |
| Oct, 2023 | $6.14 | $5.69 | $0.45 | 6,443,602.0 | +3.48% |
| Sep, 2023 | $6.34 | $5.05 | $1.29 | 9,975,892.0 | +11.87% |
| Aug, 2023 | $5.99 | $4.49 | $1.50 | 5,931,208.0 | -12.88% |
| Jul, 2023 | $5.97 | $5.36 | $0.6083 | 2,066,625.0 | +6.69% |
| Jun, 2023 | $6.49 | $5.06 | $1.43 | 11,242,270.0 | -8.75% |
| May, 2023 | $6.65 | $5.75 | $0.90 | 2,736,010.0 | -4.27% |
| Apr, 2023 | $6.64 | $5.78 | $0.857 | 966,563.0 | +1.77% |
| Mar, 2023 | $6.59 | $5.73 | $0.86 | 3,313,784.0 | +0.00% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):