Grindr Inc (GRND) Historical Stock Data

7.06 ↑0.66 (10.31%)
As of Market Close on November 30th, 2022.

Historical Data

In the past 30 trading days, GRND is up 0.24% a day on average. There have been 17 days where Grindr Inc closed green and 13 days where GRND closed red.

DateOpenCloseChangeLowHighVolume
2022-11-306.217.06↑$0.85 (13.69%)5.817.445.07M
2022-11-298.006.40↓$1.60 (-20.00%)6.379.002.77M
2022-11-289.038.21↓$0.82 (-9.08%)7.979.500.96M
2022-11-2510.009.55↓$0.45 (-4.50%)9.1010.030.97M
2022-11-2313.0010.00↓$3.00 (-23.08%)9.8113.452.17M
2022-11-2220.0012.25↓$7.75 (-38.75%)11.5425.883.24M
2022-11-2138.4019.71↓$18.69 (-48.67%)19.6040.001.83M
2022-11-1816.9036.50↑$19.60 (115.98%)16.0071.512.71M
2022-11-1711.0411.63↑$0.59 (5.34%)9.9711.90130.60K
2022-11-1610.4111.90↑$1.49 (14.31%)8.2315.630.93M
2022-11-1510.5210.18↓$0.34 (-3.23%)10.0210.5214.20K
2022-11-1410.6510.64↓$0.00 (-0.05%)10.4410.8949.20K
2022-11-119.7410.51↑$0.77 (7.91%)9.5710.8928.80K
2022-11-109.679.66↓$0.01 (-0.10%)9.449.8814.30K
2022-11-099.909.63↓$0.27 (-2.73%)9.2510.4356.20K
2022-11-0810.4510.48↑$0.03 (0.29%)10.4510.4861.30K
2022-11-0710.4510.46↑$0.01 (0.05%)10.4510.4620.10K
2022-11-0410.4510.46↑$0.01 (0.05%)10.4510.463.30K
2022-11-0310.4610.46↑$0.00 (0.00%)10.4510.4720.20K
2022-11-0210.4610.45↓$0.01 (-0.10%)10.4510.46488.10K
2022-11-0110.4410.44↑$0.00 (0.00%)10.4310.4517.50K
2022-10-3110.4410.43↓$0.01 (-0.10%)10.4310.44434.30K
2022-10-2810.4410.44↑$0.00 (0.00%)10.4410.46197.60K
2022-10-2710.4410.44↑$0.00 (0.00%)10.4410.44100
2022-10-2610.4310.44↑$0.01 (0.10%)10.4310.44800
2022-10-2510.4310.43↑$0.00 (0.00%)10.4310.442.50K
2022-10-2410.4310.43↑$0.00 (0.00%)10.4310.449.30K
2022-10-2110.4310.43↑$0.00 (0.00%)10.4310.44208.10K
2022-10-2010.4310.43↑$0.00 (0.00%)10.4310.4328.20K
2022-10-1910.4510.43↓$0.02 (-0.19%)10.4310.45144.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.