Grindr Inc (GRND) Historical Stock Data
9.78 ↓0.28 (-2.78%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRND is up 0.23% a day on average. There have been 18 days where Grindr Inc closed green and 12 days where GRND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 10.05 | 9.78 | ↓$0.27 (-2.69%) | 9.69 | 10.12 | 195.43K |
| 2024-04-18 | 9.74 | 10.06 | ↑$0.32 (3.29%) | 9.69 | 10.11 | 398.90K |
| 2024-04-17 | 10.02 | 9.76 | ↓$0.26 (-2.59%) | 9.69 | 10.04 | 215.38K |
| 2024-04-16 | 9.81 | 9.92 | ↑$0.11 (1.12%) | 9.37 | 10.01 | 325.38K |
| 2024-04-15 | 10.29 | 10.03 | ↓$0.26 (-2.53%) | 9.93 | 10.29 | 280K |
| 2024-04-12 | 10.56 | 10.24 | ↓$0.32 (-3.03%) | 10.17 | 10.59 | 193.39K |
| 2024-04-11 | 10.53 | 10.72 | ↑$0.19 (1.80%) | 10.36 | 10.74 | 211.90K |
| 2024-04-10 | 10.60 | 10.53 | ↓$0.07 (-0.66%) | 10.43 | 10.67 | 225.14K |
| 2024-04-09 | 10.69 | 10.84 | ↑$0.15 (1.40%) | 10.55 | 10.84 | 353.63K |
| 2024-04-08 | 10.46 | 10.70 | ↑$0.24 (2.29%) | 10.35 | 10.84 | 324.63K |
| 2024-04-05 | 10.59 | 10.42 | ↓$0.17 (-1.61%) | 10.28 | 10.63 | 336.04K |
| 2024-04-04 | 10.98 | 10.63 | ↓$0.35 (-3.19%) | 10.56 | 11.13 | 526.80K |
| 2024-04-03 | 10.47 | 10.52 | ↑$0.05 (0.48%) | 10.36 | 11.00 | 624.52K |
| 2024-04-02 | 10.35 | 10.47 | ↑$0.12 (1.16%) | 10.19 | 10.55 | 278.44K |
| 2024-04-01 | 10.16 | 10.23 | ↑$0.07 (0.69%) | 10.03 | 10.23 | 174.82K |
| 2024-03-29 | 9.98 | 10.13 | ↑$0.15 (1.50%) | 9.66 | 10.14 | 528.77K |
| 2024-03-28 | 9.98 | 10.13 | ↑$0.15 (1.50%) | 9.66 | 10.14 | 528.77K |
| 2024-03-27 | 9.90 | 9.76 | ↓$0.14 (-1.41%) | 9.69 | 9.90 | 293.28K |
| 2024-03-26 | 10.20 | 9.90 | ↓$0.30 (-2.94%) | 9.87 | 10.24 | 208.93K |
| 2024-03-25 | 10.37 | 10.13 | ↓$0.24 (-2.31%) | 10.11 | 10.37 | 247.57K |
| 2024-03-22 | 10.19 | 10.38 | ↑$0.19 (1.86%) | 10.11 | 10.39 | 408.62K |
| 2024-03-21 | 10.60 | 10.19 | ↓$0.41 (-3.87%) | 9.93 | 10.69 | 747.37K |
| 2024-03-20 | 10.24 | 10.57 | ↑$0.33 (3.22%) | 10.24 | 10.58 | 398.38K |
| 2024-03-19 | 10.07 | 10.31 | ↑$0.24 (2.38%) | 9.97 | 10.31 | 411.59K |
| 2024-03-18 | 10.00 | 10.12 | ↑$0.12 (1.20%) | 9.85 | 10.22 | 512.54K |
| 2024-03-15 | 9.75 | 9.99 | ↑$0.24 (2.46%) | 9.70 | 10.13 | 549.32K |
| 2024-03-14 | 10.22 | 9.87 | ↓$0.35 (-3.42%) | 9.55 | 10.54 | 886.51K |
| 2024-03-13 | 9.97 | 10.23 | ↑$0.26 (2.61%) | 9.92 | 10.34 | 0.94M |
| 2024-03-12 | 9.48 | 10.00 | ↑$0.52 (5.49%) | 9.21 | 10.12 | 2.20M |
| 2024-03-11 | 9.23 | 9.48 | ↑$0.25 (2.71%) | 9.20 | 9.56 | 655.50K |
Create an account or log in to view more rows.
$GRND CHUG CHUG CHUG
$GRND very normal lol sike
$GRND do what the markets tells you to do not the other way around
$GRND fuck all u greedy bulls
$GRND might see a whole 1% green
$GRND Buy Buy Buy
$GRND Algorithms are playing games
$GRND hot trash
$GRND always with good potential for a long term Hodl
$GRND I'll say it again slowwwllyyyy! Better stocks to short by far