NYSE - Nasdaq Real Time Price USD

Grindr Inc. (GRND)

22.97
-0.26
(-1.12%)
At close: June 10 at 4:00:02 PM EDT
22.72
-0.25
(-1.09%)
After hours: June 10 at 7:53:31 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202523.2723.3622.5622.9722.971,186,793
Jun 9, 202523.2423.3322.8423.2323.231,136,100
Jun 6, 202523.3323.4723.0223.3423.341,795,200
Jun 5, 202523.3423.7323.0123.2623.261,508,900
Jun 4, 202523.3923.5822.6923.0323.031,846,400
Jun 3, 202524.6424.8123.2523.4523.452,373,500
Jun 2, 202524.3125.1324.0024.7324.732,120,500
May 30, 202524.4324.4423.8524.4224.421,741,300
May 29, 202524.0025.0823.6924.5324.532,358,400
May 28, 202523.8624.2423.5323.8623.862,516,700
May 27, 202524.0724.1323.6723.8623.861,774,400
May 23, 202523.5624.0823.4024.0024.001,392,300
May 22, 202524.3324.4023.6723.7223.721,302,900
May 21, 202524.2224.7424.1624.3824.381,416,700
May 20, 202523.8424.3823.6524.3124.311,549,200
May 19, 202523.5023.8423.2123.7823.781,724,200
May 16, 202523.3623.9023.0623.5023.501,780,000
May 15, 202524.2724.3823.5123.5123.511,458,900
May 14, 202524.0124.2223.5624.1024.102,267,200
May 13, 202524.0024.5523.6923.8323.833,823,800
May 12, 202524.4124.4823.3923.9923.993,249,700
May 9, 202521.6524.0821.0324.0024.003,784,900
May 8, 202524.1824.8023.9324.4524.453,169,200
May 7, 202523.2624.2023.1524.0324.031,445,700
May 6, 202522.7423.3722.4323.3623.361,814,300
May 5, 202523.0023.4522.8022.8422.841,631,700
May 2, 202522.6023.2022.5023.1523.151,839,600
May 1, 202522.0422.5421.8122.2522.251,676,700
Apr 30, 202521.2322.0321.1421.9721.971,463,900
Apr 29, 202521.3521.7721.3521.6721.671,335,100
Apr 28, 202521.1021.5721.1021.4521.451,477,000
Apr 25, 202520.9421.3320.8921.0721.071,149,600
Apr 24, 202520.6321.0620.5320.8320.831,355,000
Apr 23, 202520.1621.0320.0020.6920.691,589,500
Apr 22, 202519.5920.0019.3919.9519.952,332,600
Apr 21, 202519.3719.6618.9219.3019.301,143,500
Apr 17, 202518.9219.6518.8819.5819.581,796,000
Apr 16, 202518.6619.0618.5518.9218.921,532,100
Apr 15, 202518.3018.9218.1818.8818.881,942,300
Apr 14, 202518.4018.6417.9918.1618.161,578,300
Apr 11, 202517.6418.1617.5918.0918.092,307,700
Apr 10, 202517.6518.3417.3017.5517.553,147,400
Apr 9, 202517.0318.2316.7017.9017.902,558,100
Apr 8, 202517.6117.9516.6616.9216.922,100,300
Apr 7, 202516.7318.1616.1817.0717.072,078,100
Apr 4, 202517.8018.0617.1617.1717.172,234,700
Apr 3, 202518.0018.6317.8118.1318.132,079,000
Apr 2, 202518.3118.8718.2018.7018.701,499,100
Apr 1, 202517.8318.5917.8318.5018.501,180,900
Mar 31, 202517.4118.0817.2717.9017.901,925,400
Mar 28, 202517.8218.0717.4217.7317.731,774,000
Mar 27, 202517.8618.1317.7217.9017.901,389,900
Mar 26, 202518.1918.3217.7317.8717.871,557,100
Mar 25, 202518.2718.5717.9818.1718.172,079,100
Mar 24, 202517.7718.1417.6618.1218.121,679,800
Mar 21, 202517.0117.6116.9717.3417.342,198,900
Mar 20, 202517.1117.2516.9117.0217.021,944,600
Mar 19, 202516.7917.3016.6417.0017.002,063,700
Mar 18, 202516.9117.0716.6616.7016.701,762,200
Mar 17, 202516.9117.0916.5716.9416.941,227,000
Mar 14, 202516.5417.1716.3416.9416.942,262,300
Mar 13, 202516.3216.7916.1016.3916.392,241,600
Mar 12, 202516.8617.1616.4016.5216.522,956,700
Mar 11, 202515.1616.5915.1616.3116.312,927,200
Mar 10, 202514.7815.4014.5115.2415.243,463,300
Mar 7, 202515.4415.4514.4215.1415.143,948,700
Mar 6, 202517.1417.7815.2815.7015.705,589,400
Mar 5, 202518.0918.7617.8818.6918.692,577,600
Mar 4, 202518.1118.2517.3818.0518.052,659,500
Mar 3, 202518.9219.0218.4418.6018.602,007,900
Feb 28, 202517.8918.3617.5418.3518.351,158,800
Feb 27, 202518.3418.4617.8018.0118.01871,300
Feb 26, 202517.9118.7217.8718.2418.241,262,500
Feb 25, 202518.9019.2017.2517.9317.931,868,800
Feb 24, 202518.0019.1817.7219.0319.032,698,200
Feb 21, 202518.0318.0817.9517.9817.981,759,900
Feb 20, 202518.1518.1917.8617.9717.971,809,900
Feb 19, 202518.4118.5118.0018.0918.091,464,900
Feb 18, 202518.2918.6418.0918.5318.531,257,400
Feb 14, 202518.5818.5818.1018.2618.26896,100
Feb 13, 202518.5818.7018.0618.6218.622,018,000
Feb 12, 202517.8018.5117.8018.5118.512,166,200
Feb 11, 202517.8118.0817.8018.0018.00843,900
Feb 10, 202518.2118.2117.8917.9617.961,559,400
Feb 7, 202518.1418.2317.9018.1318.131,393,200
Feb 6, 202518.1018.1217.8818.0918.09913,700
Feb 5, 202518.0318.0717.8618.0518.05664,400
Feb 4, 202518.2418.2417.8518.0518.051,281,200
Feb 3, 202517.6418.0817.6418.0718.071,055,200
Jan 31, 202517.8418.0317.7117.8417.841,211,400
Jan 30, 202518.1518.1917.7217.7517.751,198,400
Jan 29, 202518.0518.1517.8618.0418.041,134,500
Jan 28, 202517.8418.1017.7418.0018.00763,800
Jan 27, 202517.7418.0717.6517.8117.811,395,000
Jan 24, 202517.9018.3517.7418.0818.083,004,500
Jan 23, 202516.7716.8916.3516.7316.731,173,300
Jan 22, 202517.3117.4716.7816.8116.811,216,300
Jan 21, 202517.2117.2916.8817.2617.26716,400
Jan 17, 202517.1617.3416.8417.0717.07641,800
Jan 16, 202516.9017.1216.7316.9616.96726,300
Jan 15, 202517.0417.1016.6416.9216.92918,600
Jan 14, 202516.5816.8816.4516.6616.66679,700
Jan 13, 202516.1316.6115.8516.4216.42895,400
Jan 10, 202517.1217.2716.2516.7416.74892,600
Jan 8, 202517.2017.4317.0117.3217.32808,400
Jan 7, 202517.4917.6117.0017.3417.34990,200
Jan 6, 202517.9518.1717.4417.5017.501,247,500
Jan 3, 202518.0018.1817.8817.9617.96772,700
Jan 2, 202517.9418.2317.7117.9517.95911,600
Dec 31, 202418.3318.4217.8217.8417.84752,900
Dec 30, 202417.6418.3117.5518.2318.23823,300
Dec 27, 202418.0718.2417.5717.9217.921,009,200
Dec 26, 202417.6818.2617.6318.1718.17950,700
Dec 24, 202417.8417.8717.5917.7217.72337,000
Dec 23, 202417.3517.7717.3417.7217.721,111,300
Dec 20, 202416.3617.7216.2017.3117.311,744,400
Dec 19, 202416.7617.3516.7116.8516.85841,300
Dec 18, 202416.8617.3916.5416.6416.641,595,500
Dec 17, 202416.9117.2116.5016.8016.801,341,300
Dec 16, 202416.0017.3315.9116.9216.921,746,900
Dec 13, 202415.6715.7415.3115.7415.74379,000
Dec 12, 202415.7616.0015.6815.6815.68281,600
Dec 11, 202415.8015.9615.3215.8515.85664,100
Dec 10, 202415.5215.8915.4915.7815.78498,100
Dec 9, 202416.1016.3115.2115.5015.50473,600
Dec 6, 202415.2015.9815.0615.9415.94596,500
Dec 5, 202415.5015.5015.0915.1115.11836,900
Dec 4, 202415.3515.5215.3015.4015.401,092,600
Dec 3, 202415.2115.5015.1415.2915.291,151,600
Dec 2, 202415.1115.3715.0415.1615.161,365,100
Nov 29, 202415.1015.4415.0215.0915.09380,800
Nov 27, 202415.1515.1514.7815.0015.00552,800
Nov 26, 202415.2015.3015.0315.0715.07829,500
Nov 25, 202415.2615.3914.9715.2015.201,300,600
Nov 22, 202414.9215.1014.7715.0515.05294,200
Nov 21, 202414.7515.0014.4214.9314.93312,200
Nov 20, 202415.0015.0014.5714.6814.68355,400
Nov 19, 202414.6615.0714.6614.8814.88612,700
Nov 18, 202414.0314.8614.0314.7614.76545,300
Nov 15, 202414.3414.5014.0114.1514.15468,600
Nov 14, 202414.3514.5914.2114.3214.32795,600
Nov 13, 202414.6514.7414.1314.1814.18754,400
Nov 12, 202415.1215.2014.5714.6314.63676,100
Nov 11, 202415.0015.1814.7115.1015.10615,900
Nov 8, 202415.0515.2114.3015.0015.001,011,500
Nov 7, 202414.5014.8914.3414.7714.771,235,600
Nov 6, 202414.0514.5213.5814.4414.44906,000
Nov 5, 202413.5713.9913.5313.9313.93571,100
Nov 4, 202413.3513.6513.3113.4513.45291,800
Nov 1, 202413.4013.5913.2613.3613.36434,800
Oct 31, 202413.6613.7113.3513.3813.38306,400
Oct 30, 202413.4213.7313.2813.6113.61336,200
Oct 29, 202413.4913.5613.2613.4313.43281,600
Oct 28, 202413.1813.4913.1613.4113.41323,600
Oct 25, 202413.2413.3413.0613.1313.13200,200
Oct 24, 202413.2213.3913.1713.2213.22305,300
Oct 23, 202413.7013.8813.0413.1613.16520,600
Oct 22, 202412.7813.9012.7213.7413.741,315,200
Oct 21, 202412.4012.7212.3512.7212.72265,700
Oct 18, 202412.3812.5412.2312.4812.48411,600
Oct 17, 202412.8112.8612.2912.3312.33430,700
Oct 16, 202412.8612.9512.8012.8312.83239,800
Oct 15, 202413.1513.2312.7712.8012.80319,200
Oct 14, 202412.6813.0812.6813.0813.08582,700
Oct 11, 202412.5212.6612.4912.6612.66305,600
Oct 10, 202412.7012.7812.5912.6312.63261,000
Oct 9, 202413.2213.2512.5312.7712.77628,600
Oct 8, 202411.9713.0011.8612.9212.921,725,700
Oct 7, 202411.7111.9111.6111.8411.84443,100
Oct 4, 202411.8011.8511.5111.7211.72460,600
Oct 3, 202411.7111.8711.6211.7611.76258,500
Oct 2, 202411.6811.8111.6011.7511.75257,300
Oct 1, 202411.9511.9511.6911.7811.78380,600
Sep 30, 202412.0512.3211.8911.9311.93571,200
Sep 27, 202412.1712.1811.9912.0512.05321,700
Sep 26, 202412.4912.7412.1212.1612.16553,800
Sep 25, 202412.1012.4111.9312.3512.35440,200
Sep 24, 202412.0012.3011.9812.1312.13686,100
Sep 23, 202411.9612.0711.8212.0112.01685,900
Sep 20, 202412.4912.4911.9411.9611.961,199,000
Sep 19, 202412.5312.6912.2912.4112.411,025,200
Sep 18, 202412.3012.5112.1612.3512.35732,700
Sep 17, 202412.2912.3512.1112.2612.26705,100
Sep 16, 202412.0312.4512.0312.2012.20580,500
Sep 13, 202411.8312.2711.7512.0312.03644,800
Sep 12, 202411.6811.8011.5711.7811.78274,400
Sep 11, 202411.5911.7311.5111.6211.62357,200
Sep 10, 202411.7611.9111.5411.6911.69376,800
Sep 9, 202411.5811.9211.4711.8311.83426,700
Sep 6, 202411.9511.9511.5511.6111.61293,400
Sep 5, 202411.9512.0911.6811.8611.86430,200
Sep 4, 202411.7511.9511.7211.8811.88247,200
Sep 3, 202412.0012.1811.7211.8211.82357,500
Aug 30, 202412.1212.1411.9312.0312.03290,900
Aug 29, 202411.9612.1611.9612.0412.04297,800
Aug 28, 202411.9812.0411.3911.8411.84598,900
Aug 27, 202412.2712.3911.8911.9811.98381,200
Aug 26, 202412.4412.4412.1812.3412.34342,400
Aug 23, 202412.3812.5312.2812.4312.43496,200
Aug 22, 202412.2212.3512.1012.2912.29605,900
Aug 21, 202412.1512.2311.9512.1312.13563,400
Aug 20, 202412.1112.2311.9112.2012.20495,100
Aug 19, 202411.8012.1011.7612.1012.10479,800
Aug 16, 202411.5811.8511.5211.8511.85422,000
Aug 15, 202412.0812.1011.6111.6611.66382,200
Aug 14, 202411.9912.1811.8711.9711.97529,600
Aug 13, 202411.8512.3011.6211.7311.73790,100
Aug 12, 202411.9011.9011.5311.8311.83447,200
Aug 9, 202411.5511.7011.0111.6111.61857,900
Aug 8, 202410.8310.9010.4010.7010.701,004,700
Aug 7, 202411.4311.4610.7610.8310.83523,400
Aug 6, 202410.9511.3410.8511.2911.29250,800
Aug 5, 202410.2811.0110.2610.9310.93717,300
Aug 2, 202411.0011.1510.7511.0511.05397,000
Aug 1, 202411.6911.7011.2111.3011.30370,400
Jul 31, 202411.4611.7211.3811.6311.63361,300
Jul 30, 202411.5511.7211.2711.3511.35476,600
Jul 29, 202411.4911.5311.3411.5311.53405,200
Jul 26, 202411.6111.6111.2311.4411.44615,900
Jul 25, 202411.3611.6711.2711.5211.52477,700
Jul 24, 202411.4611.4811.2211.3311.33592,200
Jul 23, 202411.6011.7911.5511.5611.56430,400
Jul 22, 202411.6811.6911.4711.5911.59231,200
Jul 19, 202411.6911.8711.5611.5811.58325,400
Jul 18, 202411.7311.8611.4711.6711.67475,000
Jul 17, 202412.1412.3911.6911.6911.69629,400
Jul 16, 202412.4412.8312.1312.4112.411,353,100
Jul 15, 202412.1812.4612.0012.4112.41709,200
Jul 12, 202412.2712.3812.0612.1012.10411,700
Jul 11, 202412.1312.2311.9312.2212.22404,800
Jul 10, 202412.3912.3911.9212.0112.01407,800
Jul 9, 202412.1712.5012.0712.2812.28743,400
Jul 8, 202411.9212.0911.7412.0912.09673,100
Jul 5, 202411.9012.0011.7911.9711.97538,100
Jul 3, 202411.9212.0011.8011.9011.90377,800
Jul 2, 202411.7511.9911.6411.8811.88701,600
Jul 1, 202412.3012.3611.7611.8611.86934,500
Jun 28, 202412.3512.4211.9112.2412.243,052,900
Jun 27, 202412.0012.4111.5912.2912.292,978,100
Jun 26, 202411.0012.1510.6311.8211.823,965,500
Jun 25, 20249.5910.329.5210.2510.25851,000
Jun 24, 20249.609.729.489.599.59489,100
Jun 21, 20249.679.739.459.639.63744,000
Jun 20, 20249.849.919.429.709.70587,200
Jun 18, 20249.8910.039.699.929.92473,000
Jun 17, 202410.2010.359.889.929.921,004,800
Jun 14, 20249.6110.459.5210.1510.151,891,900
Jun 13, 20249.219.449.149.439.43983,100
Jun 12, 20249.209.349.069.109.10675,400
Jun 11, 20249.059.138.959.089.08289,200

Related Tickers

DAVE Dave Inc.
224.58
-0.06%
 
FROG JFrog Ltd.
42.23
-0.51%
 
BRZE Braze, Inc.
29.10
-5.06%
 
DUOL Duolingo, Inc.
486.02
-2.39%
 
SRAD Sportradar Group AG
24.23
+0.46%
 
KC Kingsoft Cloud Holdings Limited
13.09
-0.30%
 
LIF Life360, Inc.
62.50
-3.22%
 
GWRE Guidewire Software, Inc.
251.74
-2.19%
 
ASAN Asana, Inc.
14.35
-1.98%
 
DSGX The Descartes Systems Group Inc.
100.14
-0.34%