Grindr Inc (GRND) Historical Stock Data
11.44 ↓0.08 (-0.69%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRND is up 0.34% a day on average. There have been 13 days where Grindr Inc closed green and 17 days where GRND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11.61 | 11.44 | ↓$0.17 (-1.46%) | 11.23 | 11.61 | 615.93K |
| 2024-07-25 | 11.36 | 11.52 | ↑$0.16 (1.41%) | 11.27 | 11.67 | 477.76K |
| 2024-07-24 | 11.46 | 11.33 | ↓$0.13 (-1.13%) | 11.22 | 11.48 | 592.25K |
| 2024-07-23 | 11.60 | 11.56 | ↓$0.04 (-0.34%) | 11.55 | 11.79 | 430.44K |
| 2024-07-22 | 11.68 | 11.59 | ↓$0.09 (-0.77%) | 11.47 | 11.69 | 230.89K |
| 2024-07-19 | 11.69 | 11.58 | ↓$0.11 (-0.94%) | 11.56 | 11.87 | 325.45K |
| 2024-07-18 | 11.73 | 11.67 | ↓$0.06 (-0.51%) | 11.47 | 11.86 | 474.95K |
| 2024-07-17 | 12.14 | 11.69 | ↓$0.45 (-3.71%) | 11.69 | 12.39 | 629.44K |
| 2024-07-16 | 12.44 | 12.41 | ↓$0.03 (-0.24%) | 12.13 | 12.83 | 1.35M |
| 2024-07-15 | 12.18 | 12.41 | ↑$0.23 (1.89%) | 12.00 | 12.46 | 709.27K |
| 2024-07-12 | 12.27 | 12.10 | ↓$0.17 (-1.39%) | 12.06 | 12.38 | 411.71K |
| 2024-07-11 | 12.13 | 12.22 | ↑$0.09 (0.74%) | 11.93 | 12.23 | 404.76K |
| 2024-07-10 | 12.39 | 12.01 | ↓$0.38 (-3.07%) | 11.92 | 12.39 | 408K |
| 2024-07-09 | 12.17 | 12.28 | ↑$0.11 (0.90%) | 12.07 | 12.50 | 743.57K |
| 2024-07-08 | 11.92 | 12.09 | ↑$0.17 (1.43%) | 11.74 | 12.09 | 673.08K |
| 2024-07-05 | 11.90 | 11.97 | ↑$0.07 (0.59%) | 11.79 | 12.00 | 538.06K |
| 2024-07-03 | 11.92 | 11.90 | ↓$0.02 (-0.17%) | 11.80 | 12.00 | 377.80K |
| 2024-07-02 | 11.75 | 11.88 | ↑$0.13 (1.11%) | 11.64 | 11.99 | 701.65K |
| 2024-07-01 | 12.30 | 11.86 | ↓$0.44 (-3.58%) | 11.76 | 12.37 | 0.93M |
| 2024-06-28 | 12.35 | 12.24 | ↓$0.11 (-0.89%) | 11.91 | 12.42 | 3.05M |
| 2024-06-27 | 12.00 | 12.29 | ↑$0.29 (2.42%) | 11.59 | 12.41 | 2.98M |
| 2024-06-26 | 11.00 | 11.82 | ↑$0.82 (7.45%) | 10.63 | 12.15 | 3.97M |
| 2024-06-25 | 9.59 | 10.25 | ↑$0.66 (6.88%) | 9.52 | 10.32 | 850.62K |
| 2024-06-24 | 9.60 | 9.59 | ↓$0.01 (-0.10%) | 9.48 | 9.72 | 489.12K |
| 2024-06-21 | 9.67 | 9.63 | ↓$0.04 (-0.41%) | 9.45 | 9.73 | 744.02K |
| 2024-06-20 | 9.84 | 9.70 | ↓$0.14 (-1.42%) | 9.42 | 9.91 | 587.19K |
| 2024-06-18 | 9.89 | 9.92 | ↑$0.03 (0.30%) | 9.69 | 10.03 | 473.24K |
| 2024-06-17 | 10.20 | 9.92 | ↓$0.28 (-2.75%) | 9.88 | 10.35 | 1M |
| 2024-06-14 | 9.61 | 10.15 | ↑$0.54 (5.62%) | 9.52 | 10.45 | 1.89M |
| 2024-06-13 | 9.21 | 9.43 | ↑$0.22 (2.39%) | 9.14 | 9.44 | 0.98M |
Create an account or log in to view more rows.
$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
$GRND fuck all u greedy bulls
$GRND might see a whole 1% green
$GRND Buy Buy Buy
$GRND Algorithms are playing games