Get the Stockscreener App
14.76
4.31%
0.61
After Hours:
15.24
0.48
+3.25%
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 November 18, 2024, is $14.76.
- Grindr Inc all-time high stock price is $15.21, occurred on November 08, 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 228.73% to $14.76 now.
- The 52-week high stock price for GRND is $15.21, representing a 3.05% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for GRND is $6.12, indicating a -58.54% decrease from the current share price, occurred on November 28, 2023.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $14.86 | $14.03 | $0.83 | 542,689.0 | +4.31% |
| Nov 15, 2024 | $14.50 | $14.01 | $0.49 | 462,274.0 | -1.19% |
| Nov 14, 2024 | $14.59 | $14.21 | $0.38 | 787,143.0 | +0.99% |
| Nov 13, 2024 | $14.74 | $14.13 | $0.6128 | 752,526.0 | -3.08% |
| Nov 12, 2024 | $15.20 | $14.57 | $0.63 | 665,711.0 | -3.11% |
| Nov 11, 2024 | $15.18 | $14.71 | $0.47 | 615,093.0 | +0.67% |
| Nov 08, 2024 | $15.21 | $14.30 | $0.91 | 988,702.0 | +1.56% |
| Nov 07, 2024 | $14.89 | $14.34 | $0.55 | 1,222,545.0 | +2.29% |
| Nov 06, 2024 | $14.52 | $13.58 | $0.94 | 900,577.0 | +3.66% |
| Nov 05, 2024 | $13.99 | $13.53 | $0.46 | 570,243.0 | +3.57% |
| Nov 04, 2024 | $13.65 | $13.30 | $0.3449 | 285,644.0 | +0.67% |
| Nov 01, 2024 | $13.59 | $13.26 | $0.33 | 425,253.0 | -0.15% |
| Oct 31, 2024 | $13.71 | $13.35 | $0.3599 | 299,270.0 | -1.69% |
| Oct 30, 2024 | $13.72 | $13.28 | $0.4475 | 309,298.0 | +1.34% |
| Oct 29, 2024 | $13.56 | $13.26 | $0.2984 | 280,736.0 | +0.15% |
| Oct 28, 2024 | $13.49 | $13.16 | $0.33 | 319,571.0 | +2.13% |
| Oct 25, 2024 | $13.34 | $13.06 | $0.28 | 194,076.0 | -0.68% |
| Oct 24, 2024 | $13.39 | $13.17 | $0.22 | 304,853.0 | +0.46% |
| Oct 23, 2024 | $13.88 | $13.04 | $0.84 | 520,080.0 | -4.22% |
| Oct 22, 2024 | $13.90 | $12.72 | $1.18 | 1,291,123.0 | +8.02% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $15.21 | $13.26 | $1.95 | 8,761,089.0 | +10.31% |
| 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% |
1.59%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):