Free Trial

Grindr (GRND) Stock Chart & Stock Price History

→ Trump Asset Seizure Threat Alert: Could Your Savings Be Next? (From American Hartford Gold Group) (Ad)
Free GRND Stock Alerts
$10.52
-0.04 (-0.38%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Grindr Stock Price Performance

5 Day
Performance
+2.28%
1 Month
Performance
-2.82%
3 Month
Performance
+27.89%
6 Month
Performance
+81.15%
Year-To-Date
Performance
+19.87%
1 Year
Performance
+68.94%
Receive GRND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Grindr and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

GRND Stock Chart for Thursday, May, 9, 2024

GRND Chart by TradingView

Grindr Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$10.57$10.53
-0.43%		$10.60$10.40248,845 shs$1.84 billion
05/07/2024$10.46$10.57
+1.05%		$10.79$10.46338,789 shs$1.85 billion
05/06/2024$10.29$10.46
+1.65%		$10.46$10.19277,262 shs$1.83 billion
05/03/2024$10.20$10.29
+0.93%		$10.40$10.25240,431 shs$1.80 billion
05/02/2024$10.17$10.20
+0.25%		$10.26$10.13153,186 shs$1.78 billion
05/01/2024$9.79$10.17
+3.88%		$10.32$9.81342,216 shs$1.78 billion
04/30/2024$9.92$9.79
-1.31%		$9.90$9.71182,178 shs$1.71 billion
04/29/2024$9.89$9.92
+0.30%		$10.02$9.80195,900 shs$1.74 billion
04/26/2024$9.56$9.89
+3.45%		$10.04$9.63232,652 shs$1.73 billion
04/25/2024$9.64$9.56
-0.78%		$9.61$9.44200,296 shs$1.67 billion
04/24/2024$9.79$9.64
-1.58%		$9.73$9.46212,687 shs$1.69 billion
04/23/2024$9.68$9.79
+1.14%		$9.90$9.58236,774 shs$1.71 billion
04/22/2024$9.78$9.68
-1.02%		$9.82$9.56244,232 shs$1.69 billion
04/19/2024$10.05$9.78
-2.69%		$10.12$9.69195,405 shs$1.71 billion
04/18/2024$9.77$10.05
+2.87%		$10.11$9.69398,904 shs$1.76 billion
04/17/2024$9.92$9.77
-1.51%		$10.04$9.69215,377 shs$1.71 billion
04/16/2024$10.03$9.92
-1.10%		$10.00$9.37325,379 shs$1.74 billion
04/15/2024$10.24$10.03
-2.05%		$10.29$9.93279,728 shs$1.76 billion
04/12/2024$10.72$10.23
-4.57%		$10.64$10.17193,354 shs$1.79 billion
04/11/2024$10.53$10.72
+1.80%		$10.74$10.36211,867 shs$1.88 billion
04/10/2024$10.83$10.53
-2.77%		$10.67$10.43225,135 shs$1.84 billion
04/09/2024$10.70$10.83
+1.26%		$10.84$10.55353,630 shs$1.90 billion
04/08/2024$10.42$10.70
+2.64%		$10.84$10.37324,185 shs$1.87 billion
04/05/2024$10.63$10.42
-1.98%		$10.63$10.28336,031 shs$1.82 billion
04/04/2024$10.52$10.63
+1.05%		$11.13$10.56526,707 shs$1.86 billion
04/03/2024$10.47$10.52
+0.53%		$11.00$10.38624,308 shs$1.84 billion
04/02/2024$10.23$10.47
+2.35%		$10.55$10.19278,431 shs$1.83 billion
04/01/2024$10.13$10.23
+0.94%		$10.23$10.03174,812 shs$1.79 billion
03/29/2024$10.13$10.13$10.14$9.66528,772 shs$1.77 billion
03/28/2024$9.76$10.13
+3.79%		$10.14$9.66528,708 shs$1.77 billion
03/27/2024$9.90$9.76
-1.41%		$9.90$9.69293,224 shs$1.71 billion
03/26/2024$10.13$9.90
-2.27%		$10.24$9.87208,913 shs$1.73 billion
03/25/2024$10.38$10.13
-2.41%		$10.37$10.11247,562 shs$1.77 billion
03/22/2024$10.20$10.38
+1.81%		$10.39$10.11408,574 shs$1.82 billion
03/21/2024$10.57$10.20
-3.50%		$10.69$9.93747,357 shs$1.78 billion
03/20/2024$10.31$10.57
+2.47%		$10.58$10.25398,360 shs$1.85 billion
03/19/2024$10.12$10.31
+1.88%		$10.31$9.97411,585 shs$1.80 billion
03/18/2024$9.99$10.12
+1.30%		$10.22$9.85512,511 shs$1.77 billion
03/15/2024$9.87$9.98
+1.11%		$10.12$9.70549,324 shs$1.74 billion
03/14/2024$10.23$9.87
-3.52%		$10.54$9.55886,328 shs$1.72 billion
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/13/2024$10.00$10.23
+2.30%		$10.34$9.92935,617 shs$1.79 billion
03/12/2024$9.48$10.00
+5.49%		$10.12$9.212.20 million shs$1.75 billion
03/11/2024$9.35$9.48
+1.39%		$9.56$9.20655,494 shs$1.66 billion
03/08/2024$8.71$9.35
+7.35%		$9.67$9.051.35 million shs$1.63 billion
03/07/2024$8.25$8.71
+5.58%		$8.78$8.241.29 million shs$1.52 billion
03/06/2024$8.16$8.25
+1.10%		$8.42$7.97571,335 shs$1.44 billion
03/05/2024$8.33$8.16
-2.04%		$8.50$8.10762,331 shs$1.43 billion
03/04/2024$8.09$8.33
+2.97%		$8.35$7.94589,839 shs$1.46 billion
03/01/2024$8.28$8.09
-2.29%		$8.38$8.01462,966 shs$1.41 billion
02/29/2024$8.27$8.28
+0.12%		$8.48$8.20436,985 shs$1.45 billion
02/28/2024$8.55$8.27
-3.27%		$8.58$8.27260,097 shs$1.45 billion
02/27/2024$8.50$8.55
+0.59%		$8.63$8.45370,515 shs$1.49 billion
02/26/2024$8.58$8.50
-0.93%		$8.66$8.48201,295 shs$1.49 billion
02/23/2024$8.47$8.58
+1.30%		$8.66$8.39143,393 shs$1.50 billion
02/22/2024$8.41$8.47
+0.71%		$8.52$8.34138,299 shs$1.48 billion
02/21/2024$8.47$8.41
-0.71%		$8.47$8.35185,130 shs$1.47 billion
02/20/2024$8.53$8.47
-0.70%		$8.58$8.35227,667 shs$1.48 billion
02/19/2024$8.53$8.53$8.54$8.34175,300 shs$1.49 billion
02/16/2024$8.48$8.53
+0.59%		$8.54$8.34175,253 shs$1.49 billion
02/15/2024$8.06$8.48
+5.21%		$8.49$8.12259,278 shs$1.48 billion
02/14/2024$8.15$8.06
-1.10%		$8.37$7.99240,598 shs$1.41 billion
02/13/2024$8.65$8.15
-5.78%		$8.47$8.12347,761 shs$1.42 billion
02/12/2024$8.23$8.65
+5.10%		$8.71$8.22432,539 shs$1.51 billion
02/09/2024$8.21$8.23
+0.24%		$8.37$8.21215,904 shs$1.44 billion
02/08/2024$8.25$8.21
-0.48%		$8.37$8.06255,163 shs$1.43 billion

Related Companies:
This page (NYSE:GRND) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry