Free Trial

Grindr (GRND) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free GRND Stock Alerts
$9.26
-0.11 (-1.17%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Grindr Stock Price Performance

5 Day
Performance
-1.28%
1 Month
Performance
-6.65%
3 Month
Performance
+11.84%
6 Month
Performance
+37.29%
Year-To-Date
Performance
+5.47%
1 Year
Performance
+54.85%
Receive GRND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Grindr and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

GRND Stock Chart for Wednesday, May, 29, 2024

GRND Chart by TradingView

Grindr Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$9.37$9.26
-1.17%		$9.53$9.07413,795 shs$1.63 billion
05/27/2024$9.37$9.37$9.43$9.11304,100 shs$1.65 billion
05/24/2024$9.16$9.38
+2.40%		$9.43$9.11304,126 shs$1.65 billion
05/23/2024$9.32$9.16
-1.72%		$9.39$9.12388,111 shs$1.61 billion
05/22/2024$9.54$9.32
-2.31%		$9.61$9.26299,570 shs$1.64 billion
05/21/2024$9.37$9.54
+1.81%		$9.57$9.30249,979 shs$1.68 billion
05/20/2024$9.48$9.37
-1.16%		$9.50$9.30591,657 shs$1.65 billion
05/17/2024$9.59$9.47
-1.25%		$9.64$9.42402,825 shs$1.66 billion
05/16/2024$10.06$9.59
-4.62%		$9.96$9.49645,083 shs$1.68 billion
05/15/2024$10.27$10.06
-2.09%		$10.34$9.83419,055 shs$1.76 billion
05/14/2024$9.98$10.27
+2.91%		$10.29$9.98376,629 shs$1.80 billion
05/13/2024$10.14$9.98
-1.58%		$10.15$9.86480,362 shs$1.75 billion
05/10/2024$10.59$10.14
-4.20%		$10.77$10.14489,125 shs$1.78 billion
05/09/2024$10.53$10.59
+0.57%		$10.62$10.39256,175 shs$1.85 billion
05/08/2024$10.57$10.53
-0.43%		$10.60$10.40248,845 shs$1.84 billion
05/07/2024$10.46$10.57
+1.05%		$10.79$10.46338,789 shs$1.85 billion
05/06/2024$10.29$10.46
+1.65%		$10.46$10.19277,262 shs$1.83 billion
05/03/2024$10.20$10.29
+0.93%		$10.40$10.25240,431 shs$1.80 billion
05/02/2024$10.17$10.20
+0.25%		$10.26$10.13153,186 shs$1.78 billion
05/01/2024$9.79$10.17
+3.88%		$10.32$9.81342,216 shs$1.78 billion
04/30/2024$9.92$9.79
-1.31%		$9.90$9.71182,178 shs$1.71 billion
04/29/2024$9.89$9.92
+0.30%		$10.02$9.80195,900 shs$1.74 billion
04/26/2024$9.56$9.89
+3.45%		$10.04$9.63232,652 shs$1.73 billion
04/25/2024$9.64$9.56
-0.78%		$9.61$9.44200,296 shs$1.67 billion
04/24/2024$9.79$9.64
-1.58%		$9.73$9.46212,687 shs$1.69 billion
04/23/2024$9.68$9.79
+1.14%		$9.90$9.58236,774 shs$1.71 billion
04/22/2024$9.78$9.68
-1.02%		$9.82$9.56244,232 shs$1.69 billion
04/19/2024$10.05$9.78
-2.69%		$10.12$9.69195,405 shs$1.71 billion
04/18/2024$9.77$10.05
+2.87%		$10.11$9.69398,904 shs$1.76 billion
04/17/2024$9.92$9.77
-1.51%		$10.04$9.69215,377 shs$1.71 billion
04/16/2024$10.03$9.92
-1.10%		$10.00$9.37325,379 shs$1.74 billion
04/15/2024$10.24$10.03
-2.05%		$10.29$9.93279,728 shs$1.76 billion
04/12/2024$10.72$10.23
-4.57%		$10.64$10.17193,354 shs$1.79 billion
04/11/2024$10.53$10.72
+1.80%		$10.74$10.36211,867 shs$1.88 billion
04/10/2024$10.83$10.53
-2.77%		$10.67$10.43225,135 shs$1.84 billion
04/09/2024$10.70$10.83
+1.26%		$10.84$10.55353,630 shs$1.90 billion
04/08/2024$10.42$10.70
+2.64%		$10.84$10.37324,185 shs$1.87 billion
04/05/2024$10.63$10.42
-1.98%		$10.63$10.28336,031 shs$1.82 billion
04/04/2024$10.52$10.63
+1.05%		$11.13$10.56526,707 shs$1.86 billion
04/03/2024$10.47$10.52
+0.53%		$11.00$10.38624,308 shs$1.84 billion
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/02/2024$10.23$10.47
+2.35%		$10.55$10.19278,431 shs$1.83 billion
04/01/2024$10.13$10.23
+0.94%		$10.23$10.03174,812 shs$1.79 billion
03/29/2024$10.13$10.13$10.14$9.66528,772 shs$1.77 billion
03/28/2024$9.76$10.13
+3.79%		$10.14$9.66528,708 shs$1.77 billion
03/27/2024$9.90$9.76
-1.41%		$9.90$9.69293,224 shs$1.71 billion
03/26/2024$10.13$9.90
-2.27%		$10.24$9.87208,913 shs$1.73 billion
03/25/2024$10.38$10.13
-2.41%		$10.37$10.11247,562 shs$1.77 billion
03/22/2024$10.20$10.38
+1.81%		$10.39$10.11408,574 shs$1.82 billion
03/21/2024$10.57$10.20
-3.50%		$10.69$9.93747,357 shs$1.78 billion
03/20/2024$10.31$10.57
+2.47%		$10.58$10.25398,360 shs$1.85 billion
03/19/2024$10.12$10.31
+1.88%		$10.31$9.97411,585 shs$1.80 billion
03/18/2024$9.99$10.12
+1.30%		$10.22$9.85512,511 shs$1.77 billion
03/15/2024$9.87$9.98
+1.11%		$10.12$9.70549,324 shs$1.74 billion
03/14/2024$10.23$9.87
-3.52%		$10.54$9.55886,328 shs$1.72 billion
03/13/2024$10.00$10.23
+2.30%		$10.34$9.92935,617 shs$1.79 billion
03/12/2024$9.48$10.00
+5.49%		$10.12$9.212.20 million shs$1.75 billion
03/11/2024$9.35$9.48
+1.39%		$9.56$9.20655,494 shs$1.66 billion
03/08/2024$8.71$9.35
+7.35%		$9.67$9.051.35 million shs$1.63 billion
03/07/2024$8.25$8.71
+5.58%		$8.78$8.241.29 million shs$1.52 billion
03/06/2024$8.16$8.25
+1.10%		$8.42$7.97571,335 shs$1.44 billion
03/05/2024$8.33$8.16
-2.04%		$8.50$8.10762,331 shs$1.43 billion
03/04/2024$8.09$8.33
+2.97%		$8.35$7.94589,839 shs$1.46 billion
03/01/2024$8.28$8.09
-2.29%		$8.38$8.01462,966 shs$1.41 billion
02/29/2024$8.27$8.28
+0.12%		$8.48$8.20436,985 shs$1.45 billion
02/28/2024$8.55$8.27
-3.27%		$8.58$8.27260,097 shs$1.45 billion

Related Companies:
This page (NYSE:GRND) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company