Grindr (GRND) Stock Chart & Stock Price History $23.47 +0.46 (+1.99%) Closing price 06/16/2025 03:58 PM EasternExtended Trading$23.34 -0.13 (-0.55%) As of 06/16/2025 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Grindr Stock Price Performance The Grindr (GRND) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 136.82%, with a year-to-date return of 31.55%. In the past month, the stock has decreased 0.10%, reflecting recent market activity. As of the latest close, Grindr traded at $23.47 with a market cap of $4.60 billion and volume of 1.60 million shares. Receive GRND Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Grindr and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.42%1 Month Performance-0.10%3 Month Performance+38.58%Year-To-Date Performance+31.55%1 Year Performance+136.82% GRND Stock Chart for Tuesday, June, 17, 2025 GRND Chart by TradingView Grindr Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/16/2025$22.99$23.47+2.10%$23.67$23.041.60 million shs$4.60 billion06/13/2025$23.14$22.99-0.67%$23.33$22.961.00 million shs$4.50 billion06/12/2025$23.27$23.14-0.56%$23.54$22.771.35 million shs$4.53 billion06/11/2025$23.02$23.27+1.10%$23.75$22.921.49 million shs$4.56 billion06/10/2025$23.28$23.02-1.12%$23.36$22.561.44 million shs$4.51 billion06/09/2025$23.34$23.28-0.24%$23.33$22.841.14 million shs$4.56 billion06/06/2025$23.25$23.34+0.39%$23.47$23.021.80 million shs$4.57 billion06/05/2025$23.03$23.25+0.93%$23.73$23.011.51 million shs$4.55 billion06/04/2025$23.41$23.03-1.61%$23.59$22.691.85 million shs$4.51 billion06/03/2025$24.73$23.41-5.33%$24.81$23.252.37 million shs$4.58 billion Get the Latest News and Ratings for GRND and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Grindr and its competitors with MarketBeat's FREE daily newsletter. 06/02/2025$24.40$24.73+1.33%$25.13$24.002.10 million shs$4.84 billion05/30/2025$24.55$24.40-0.62%$24.44$23.851.74 million shs$4.78 billion05/29/2025$23.84$24.55+2.99%$25.08$23.692.36 million shs$4.81 billion05/28/2025$23.82$23.84+0.08%$24.24$23.532.52 million shs$4.67 billion05/27/2025$23.99$23.82-0.69%$24.13$23.671.77 million shs$4.67 billion05/26/2025$23.99$23.99$24.08$23.401.39 million shs$4.70 billion05/23/2025$23.71$23.99+1.16%$24.08$23.401.39 million shs$4.70 billion05/22/2025$24.37$23.71-2.70%$24.40$23.671.30 million shs$4.64 billion05/21/2025$24.33$24.37+0.15%$24.74$24.161.41 million shs$4.77 billion05/20/2025$23.76$24.33+2.40%$24.38$23.651.55 million shs$5.07 billion05/19/2025$23.49$23.76+1.14%$23.84$23.211.72 million shs$4.95 billion05/16/2025$23.54$23.49-0.20%$23.90$23.061.78 million shs$4.89 billion05/15/2025$24.05$23.54-2.12%$24.38$23.511.46 million shs$4.90 billion Related Companies GEN Stock Chart OKTA Stock Chart RBRK Stock Chart MDB Stock Chart DT Stock Chart DOCU Stock Chart MNDY Stock Chart PAYC Stock Chart SNAP Stock Chart BSY Stock Chart Receive GRND Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Grindr and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GRND) was last updated on 6/17/2025 by MarketBeat.com Staff From Our PartnersThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredNew Rule Hits in July — The Smart Money Already MovedA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredWhy July 22nd Could Mean Big Changes for Social SecurityIn a stunning move, President Trump has authorized an AI-led transformation of federal agencies, including Soc...Altimetry | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredWill I be blacklisted?The President’s tour of the Middle East… the deal for Ukraine’s mineral rights… Elon’s strange time in Washing...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Grindr Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Grindr With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy GRND Stock Free GRND Stock Alerts