Free Trial

Grindr (GRND) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free GRND Stock Alerts
$9.56
-0.07 (-0.73%)
(As of 04:32 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Grindr Stock Price Performance

5 Day
Performance
-2.35%
1 Month
Performance
-5.73%
3 Month
Performance
+8.28%
6 Month
Performance
+62.83%
Year-To-Date
Performance
+8.77%
1 Year
Performance
+59.17%
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 Stansberry Research
Mysterious Gold Leverage Just Announced
World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.
Find out what it is and see how you can get in with just a few dollars.

GRND Stock Chart for Thursday, April, 25, 2024

GRND Chart by TradingView

Grindr Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Mysterious Gold Leverage Just Announced (Ad)

World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.

Find out what it is and see how you can get in with just a few dollars.
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
02/08/2024$8.25$8.21
-0.48%		$8.37$8.06255,163 shs$1.43 billion
02/07/2024$8.47$8.25
-2.60%		$8.52$8.25223,376 shs$1.44 billion
02/06/2024$8.65$8.47
-2.08%		$8.64$8.43220,675 shs$1.48 billion
02/05/2024$8.62$8.65
+0.35%		$8.69$8.42443,500 shs$1.51 billion
02/02/2024$8.72$8.62
-1.15%		$8.70$8.53174,841 shs$1.51 billion
02/01/2024$8.68$8.72
+0.52%		$8.84$8.63227,554 shs$1.52 billion
01/31/2024$8.83$8.68
-1.76%		$8.91$8.64357,543 shs$1.52 billion
01/30/2024$8.94$8.83
-1.23%		$8.90$8.74273,029 shs$1.54 billion
01/29/2024$9.00$8.94
-0.67%		$9.10$8.83364,359 shs$1.56 billion
01/26/2024$8.82$9.02
+2.21%		$9.12$8.91351,290 shs$1.58 billion
01/25/2024$8.65$8.82
+1.97%		$8.94$8.68309,180 shs$1.54 billion
01/24/2024$8.86$8.65
-2.37%		$9.00$8.59287,020 shs$1.51 billion

Related Companies:
This page (NYSE:GRND) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
These AI trades triggered this morning (545% return)
Prosper Trading Academy
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders