Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Grindr Inc | GRND | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 10.27 | 18:00:09 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 10.27 |
GRND Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.57 | 10.7717 | 9.86 | 10.24 | 371,293 | -0.30 | -2.84% |
| 1 Month | 10.02 | 10.79 | 9.43 | 10.09 | 276,283 | 0.25 | 2.50% |
| 3 Months | 8.47 | 11.13 | 7.93 | 9.73 | 426,497 | 1.80 | 21.25% |
| 6 Months | 7.02 | 11.13 | 6.12 | 8.81 | 447,559 | 3.25 | 46.30% |
| 1 Year | 6.50 | 11.13 | 4.49 | 7.46 | 397,570 | 3.77 | 58.00% |
| 3 Years | 9.97 | 71.51 | 4.49 | 8.41 | 236,204 | 0.30 | 3.01% |
| 5 Years | 10.60 | 71.51 | 4.49 | 8.54 | 226,645 | -0.33 | -3.11% |
GRND 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 15 May 2024 | 10.27 | 0.29 | 2.91% | 10.10 | 10.30 | 9.98 | 376,630 |
| 14 May 2024 | 9.98 | -0.16 | -1.58% | 10.15 | 10.15 | 9.86 | 480,367 |
| 11 May 2024 | 10.14 | -0.45 | -4.25% | 10.71 | 10.7717 | 10.14 | 489,229 |
| 10 May 2024 | 10.59 | 0.06 | 0.57% | 10.55 | 10.62 | 10.385 | 261,381 |
| 09 May 2024 | 10.53 | -0.04 | -0.38% | 10.57 | 10.60 | 10.40 | 248,856 |
| 08 May 2024 | 10.57 | 0.11 | 1.05% | 10.46 | 10.79 | 10.46 | 342,694 |
| 07 May 2024 | 10.46 | 0.17 | 1.65% | 10.33 | 10.46 | 10.18 | 277,262 |
| 04 May 2024 | 10.29 | 0.10 | 0.98% | 10.36 | 10.395 | 10.245 | 240,435 |
| 03 May 2024 | 10.19 | 0.02 | 0.20% | 10.26 | 10.309 | 10.13 | 153,199 |
| 02 May 2024 | 10.17 | 0.38 | 3.88% | 9.79 | 10.32 | 9.79 | 342,239 |
| 01 May 2024 | 9.79 | -0.13 | -1.31% | 9.84 | 9.90 | 9.71 | 182,178 |
| 30 Apr 2024 | 9.92 | 0.03 | 0.30% | 9.91 | 10.02 | 9.80 | 195,910 |
| 27 Apr 2024 | 9.89 | 0.33 | 3.45% | 9.60 | 10.04 | 9.60 | 232,652 |
| 26 Apr 2024 | 9.56 | -0.07 | -0.73% | 9.53 | 9.61 | 9.43 | 200,330 |
| 25 Apr 2024 | 9.63 | -0.16 | -1.63% | 9.76 | 9.76 | 9.46 | 211,587 |
| 24 Apr 2024 | 9.79 | 0.11 | 1.14% | 9.76 | 9.90 | 9.58 | 236,774 |
| 23 Apr 2024 | 9.68 | -0.10 | -1.02% | 9.74 | 9.82 | 9.56 | 244,239 |
| 20 Apr 2024 | 9.78 | -0.28 | -2.78% | 10.05 | 10.12 | 9.69 | 195,425 |
| 19 Apr 2024 | 10.06 | 0.30 | 3.07% | 9.74 | 10.11 | 9.69 | 398,904 |
| 18 Apr 2024 | 9.76 | -0.16 | -1.61% | 10.02 | 10.04 | 9.69 | 215,377 |
| 17 Apr 2024 | 9.92 | -0.11 | -1.10% | 9.81 | 10.01 | 9.37 | 325,379 |
| 16 Apr 2024 | 10.03 | -0.21 | -2.05% | 10.29 | 10.29 | 9.93 | 279,945 |
