Grindr Inc (GRND) Historical Stock Data
18.13 ↑0.04 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRND is down -0.10% a day on average. There have been 14 days where Grindr Inc closed green and 16 days where GRND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 18.14 | 18.13 | ↓$0.01 (-0.06%) | 17.90 | 18.23 | 1.39M |
| 2025-02-06 | 18.10 | 18.09 | ↓$0.01 (-0.06%) | 17.89 | 18.11 | 0.91M |
| 2025-02-05 | 18.03 | 18.05 | ↑$0.02 (0.11%) | 17.86 | 18.07 | 574.26K |
| 2025-02-04 | 18.24 | 18.05 | ↓$0.19 (-1.04%) | 17.86 | 18.24 | 1.19M |
| 2025-02-03 | 17.64 | 18.07 | ↑$0.43 (2.44%) | 17.64 | 18.08 | 1.05M |
| 2025-01-31 | 17.84 | 17.84 | ↑$0.00 (0.00%) | 17.71 | 18.03 | 1.07M |
| 2025-01-30 | 18.15 | 17.75 | ↓$0.40 (-2.20%) | 17.72 | 18.19 | 1.20M |
| 2025-01-29 | 18.05 | 18.04 | ↓$0.01 (-0.06%) | 17.86 | 18.15 | 1.13M |
| 2025-01-28 | 17.84 | 18.00 | ↑$0.16 (0.90%) | 17.74 | 18.10 | 764.08K |
| 2025-01-27 | 17.74 | 17.81 | ↑$0.07 (0.39%) | 17.65 | 18.07 | 1.40M |
| 2025-01-24 | 17.90 | 18.08 | ↑$0.18 (1.01%) | 17.74 | 18.35 | 3M |
| 2025-01-23 | 16.77 | 16.73 | ↓$0.04 (-0.24%) | 16.35 | 16.89 | 1.17M |
| 2025-01-22 | 17.31 | 16.81 | ↓$0.50 (-2.89%) | 16.78 | 17.47 | 1.22M |
| 2025-01-21 | 17.21 | 17.26 | ↑$0.05 (0.29%) | 16.88 | 17.29 | 716.42K |
| 2025-01-17 | 17.16 | 17.07 | ↓$0.09 (-0.52%) | 16.84 | 17.34 | 641.78K |
| 2025-01-16 | 16.90 | 16.96 | ↑$0.06 (0.36%) | 16.73 | 17.12 | 726.27K |
| 2025-01-15 | 17.04 | 16.92 | ↓$0.12 (-0.70%) | 16.64 | 17.10 | 0.92M |
| 2025-01-14 | 16.58 | 16.66 | ↑$0.08 (0.48%) | 16.45 | 16.88 | 679.95K |
| 2025-01-13 | 16.13 | 16.42 | ↑$0.29 (1.80%) | 15.85 | 16.61 | 895.35K |
| 2025-01-10 | 17.12 | 16.74 | ↓$0.38 (-2.22%) | 16.25 | 17.27 | 892.59K |
| 2025-01-08 | 17.20 | 17.32 | ↑$0.12 (0.70%) | 17.01 | 17.43 | 808.37K |
| 2025-01-07 | 17.49 | 17.34 | ↓$0.15 (-0.86%) | 17.00 | 17.61 | 0.99M |
| 2025-01-06 | 17.95 | 17.50 | ↓$0.45 (-2.51%) | 17.44 | 18.17 | 1.25M |
| 2025-01-03 | 18.00 | 17.96 | ↓$0.04 (-0.22%) | 17.88 | 18.19 | 772.72K |
| 2025-01-02 | 17.94 | 17.95 | ↑$0.01 (0.06%) | 17.71 | 18.23 | 0.91M |
| 2024-12-31 | 18.33 | 17.84 | ↓$0.49 (-2.67%) | 17.82 | 18.43 | 752.92K |
| 2024-12-30 | 17.64 | 18.23 | ↑$0.59 (3.34%) | 17.55 | 18.31 | 823.40K |
| 2024-12-27 | 18.07 | 17.92 | ↓$0.15 (-0.83%) | 17.57 | 18.24 | 1.01M |
| 2024-12-26 | 17.68 | 18.17 | ↑$0.49 (2.77%) | 17.63 | 18.26 | 0.95M |
| 2024-12-24 | 17.84 | 17.72 | ↓$0.12 (-0.67%) | 17.59 | 17.87 | 337.04K |
Create an account or log in to view more rows.
$GRND holding and buying these dips is so easy.
$GRND Hedgies
we aren't going anywhere!
$GRND Beautiful!! 😀
$GRND lets go <3
$GRND nearing a decent swing entry point
$GRND BUY BUY BUY
$GRND LETS GOOOOOOOO!!!!!!!
$GRND CHUG CHUG CHUG
$GRND very normal lol sike
$GRND do what the markets tells you to do not the other way around