Free Trial

Grindr (GRND) Stock Chart & Stock Price History

→ Proof that the Musk/Bezos rivalry is about to hit a new level (From InvestorPlace) (Ad)
Free GRND Stock Alerts
$10.58
+0.06 (+0.57%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Grindr Stock Price Performance

5 Day
Performance
+2.87%
1 Month
Performance
+0.52%
3 Month
Performance
+28.61%
6 Month
Performance
+82.19%
Year-To-Date
Performance
+20.56%
1 Year
Performance
+67.22%
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 Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

GRND Stock Chart for Friday, May, 10, 2024

GRND Chart by TradingView

Grindr Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/27/2024$8.50$8.55
+0.59%		$8.63$8.45370,515 shs$1.49 billion
02/26/2024$8.58$8.50
-0.93%		$8.66$8.48201,295 shs$1.49 billion
02/23/2024$8.47$8.58
+1.30%		$8.66$8.39143,393 shs$1.50 billion
02/22/2024$8.41$8.47
+0.71%		$8.52$8.34138,299 shs$1.48 billion
02/21/2024$8.47$8.41
-0.71%		$8.47$8.35185,130 shs$1.47 billion
02/20/2024$8.53$8.47
-0.70%		$8.58$8.35227,667 shs$1.48 billion
02/19/2024$8.53$8.53$8.54$8.34175,300 shs$1.49 billion
02/16/2024$8.48$8.53
+0.59%		$8.54$8.34175,253 shs$1.49 billion
02/15/2024$8.06$8.48
+5.21%		$8.49$8.12259,278 shs$1.48 billion
02/14/2024$8.15$8.06
-1.10%		$8.37$7.99240,598 shs$1.41 billion
02/13/2024$8.65$8.15
-5.78%		$8.47$8.12347,761 shs$1.42 billion
02/12/2024$8.23$8.65
+5.10%		$8.71$8.22432,539 shs$1.51 billion
02/09/2024$8.21$8.23
+0.24%		$8.37$8.21215,904 shs$1.44 billion

Related Companies:
This page (NYSE:GRND) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings