Grindr Inc (GRND) Historical Stock Data

8.58 ↑0.11 (1.30%)
As of February 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, GRND is down -0.04% a day on average. There have been 13 days where Grindr Inc closed green and 17 days where GRND closed red.

DateOpenCloseChangeLowHighVolume
2024-02-238.458.58↑$0.13 (1.54%)8.398.66143.44K
2024-02-228.418.47↑$0.06 (0.71%)8.338.52138.30K
2024-02-218.478.41↓$0.06 (-0.71%)8.358.47185.13K
2024-02-208.418.47↑$0.06 (0.71%)8.358.58227.67K
2024-02-168.388.53↑$0.15 (1.79%)8.348.54175.30K
2024-02-158.158.48↑$0.33 (4.05%)8.128.49259.29K
2024-02-148.248.06↓$0.18 (-2.18%)7.998.37240.60K
2024-02-138.358.15↓$0.20 (-2.40%)8.128.47347.83K
2024-02-128.238.65↑$0.42 (5.10%)8.228.71432.55K
2024-02-098.258.23↓$0.02 (-0.24%)8.218.37216.57K
2024-02-088.168.21↑$0.05 (0.61%)8.068.37255.17K
2024-02-078.518.25↓$0.26 (-3.06%)8.258.52223.67K
2024-02-068.628.47↓$0.15 (-1.74%)8.438.64220.69K
2024-02-058.508.65↑$0.15 (1.76%)8.428.69443.50K
2024-02-028.688.62↓$0.06 (-0.69%)8.538.70174.95K
2024-02-018.738.72↓$0.01 (-0.11%)8.638.84227.57K
2024-01-318.788.68↓$0.10 (-1.14%)8.648.91357.55K
2024-01-308.878.83↓$0.04 (-0.45%)8.748.90273.28K
2024-01-299.058.94↓$0.11 (-1.22%)8.839.10369.32K
2024-01-268.909.00↑$0.10 (1.12%)8.909.12351.31K
2024-01-258.778.82↑$0.05 (0.57%)8.688.94309.18K
2024-01-249.008.65↓$0.35 (-3.89%)8.599.00287.27K
2024-01-238.968.86↓$0.10 (-1.12%)8.748.96176.95K
2024-01-228.738.85↑$0.12 (1.37%)8.738.96283.37K
2024-01-198.748.64↓$0.10 (-1.14%)8.478.74307.39K
2024-01-188.688.65↓$0.03 (-0.35%)8.568.84162.83K
2024-01-178.758.69↓$0.06 (-0.69%)8.498.79297.93K
2024-01-168.658.83↑$0.18 (2.08%)8.648.86259.98K
2024-01-128.668.72↑$0.06 (0.69%)8.528.75223.65K
2024-01-118.808.60↓$0.20 (-2.27%)8.598.80374.03K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$GRND very normal lol sike

0 Like Report
foreverbullish

$GRND do what the markets tells you to do not the other way around

0 Like Report
dogefan77

$GRND I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report