Singapore markets open in 3 hours 34 minutes

Grindr Inc. (GRND)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.90+0.02 (+0.17%)
At close: 01:00PM EDT
11.89 -0.01 (-0.08%)
After hours: 04:10PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202411.9212.0011.8011.9011.90377,798
02 Jul 202411.7511.9911.6411.8811.88701,600
01 Jul 202412.3012.3611.7611.8611.86934,500
28 Jun 202412.3512.4211.9112.2412.243,052,900
27 Jun 202412.0012.4111.5912.2912.292,978,100
26 Jun 202411.0012.1510.6311.8211.823,965,500
25 Jun 20249.5910.329.5210.2510.25851,000
24 Jun 20249.609.729.489.599.59489,100
21 Jun 20249.679.739.459.639.63744,000
20 Jun 20249.849.919.429.709.70587,200
18 Jun 20249.8910.039.699.929.92473,000
17 Jun 202410.2010.359.889.929.921,004,800
14 Jun 20249.6110.459.5210.1510.151,891,900
13 Jun 20249.219.449.149.439.43983,100
12 Jun 20249.209.349.069.109.10675,400
11 Jun 20249.059.138.959.089.08289,200
10 Jun 20249.409.488.989.139.13496,100
07 Jun 20249.359.619.329.489.48830,700
06 Jun 20249.309.479.189.239.23556,700
05 Jun 20249.479.479.159.319.31638,700
04 Jun 20249.399.479.319.349.34442,100
03 Jun 20249.509.509.339.509.50368,400
31 May 20249.449.539.409.509.50407,700
30 May 20249.379.519.319.449.44422,000
29 May 20249.169.449.169.329.32419,100
28 May 20249.519.539.079.269.26413,800
24 May 20249.159.439.119.379.37304,100
23 May 20249.359.399.129.169.16388,100
22 May 20249.519.619.269.329.32299,600
21 May 20249.379.579.309.559.55250,000
20 May 20249.489.509.309.379.37592,300
17 May 20249.639.649.429.489.48402,800
16 May 202410.0510.059.499.609.60645,100
15 May 202410.2710.379.8210.0610.06419,100
14 May 202410.1010.309.9810.2710.27376,600
13 May 202410.1510.159.869.989.98480,400
10 May 202410.7110.7710.1410.1410.14489,200
09 May 202410.5510.6210.3910.5910.59261,500
08 May 202410.5310.5910.4010.5310.53248,900
07 May 202410.4610.7910.4610.5710.57342,700
06 May 202410.3310.4610.1810.4610.46277,300
03 May 202410.3610.4010.2410.2910.29240,400
02 May 202410.2610.3110.1310.1910.19153,200
01 May 20249.8110.329.8110.1710.17342,200
30 Apr 20249.849.909.719.799.79182,200
29 Apr 20249.9110.029.809.929.92195,900
26 Apr 20249.6010.049.609.899.89232,700
25 Apr 20249.539.619.439.569.56200,300
24 Apr 20249.769.769.469.639.63212,700
23 Apr 20249.769.909.589.799.79236,800
22 Apr 20249.749.829.569.689.68244,200
19 Apr 202410.0510.129.699.789.78195,400
18 Apr 20249.7410.119.6910.0610.06398,900
17 Apr 202410.0210.049.699.769.76215,400
16 Apr 20249.8110.019.379.929.92325,400
15 Apr 202410.2910.299.9310.0310.03279,900
12 Apr 202410.5610.5910.1710.2410.24193,400
11 Apr 202410.5310.7410.3610.7210.72211,900
10 Apr 202410.6010.6710.4310.5310.53225,100
09 Apr 202410.6910.8410.5510.8410.84353,600
08 Apr 202410.4610.8410.3510.7010.70324,600
05 Apr 202410.5910.6310.2710.4210.42336,000
04 Apr 202410.9811.1310.5610.6310.63526,800
03 Apr 202410.4710.9910.3610.5210.52624,400
02 Apr 202410.3510.5510.1910.4710.47279,400
01 Apr 202410.1610.2310.0310.2310.23174,800
28 Mar 20249.9810.149.6610.1310.13528,800
27 Mar 20249.909.909.699.769.76293,300
26 Mar 202410.2010.249.879.909.90208,900
25 Mar 202410.3710.3710.1110.1310.13247,600
22 Mar 202410.1910.3910.1110.3810.38408,600
21 Mar 202410.6010.699.9310.1910.19747,400
20 Mar 202410.2410.5810.2410.5710.57398,300
19 Mar 202410.0710.319.9710.3110.31411,600
18 Mar 202410.0010.229.8510.1210.12512,500
15 Mar 20249.7510.139.709.999.99549,200
14 Mar 202410.2210.549.559.879.87886,300
13 Mar 20249.9710.349.9210.2310.23935,800
12 Mar 20249.4810.129.2110.0010.002,195,800
11 Mar 20249.239.569.209.489.48655,500
08 Mar 20249.339.679.059.359.351,352,000
07 Mar 20248.358.788.248.718.711,326,500
06 Mar 20248.258.417.978.258.25572,100
05 Mar 20248.348.508.108.168.16762,400
04 Mar 20248.118.357.938.338.33589,800
01 Mar 20248.308.388.018.098.09463,100
29 Feb 20248.388.488.208.288.28437,000
28 Feb 20248.498.588.278.278.27260,100
27 Feb 20248.548.638.458.558.55370,500
26 Feb 20248.558.668.488.508.50201,300
23 Feb 20248.458.668.398.588.58143,400
22 Feb 20248.418.528.338.478.47138,300
21 Feb 20248.478.478.358.418.41185,100
20 Feb 20248.418.588.358.478.47227,700
16 Feb 20248.388.548.348.538.53175,300
15 Feb 20248.158.498.128.488.48259,300
14 Feb 20248.248.377.998.068.06240,600
13 Feb 20248.358.478.128.158.15347,800
12 Feb 20248.238.718.228.658.65432,500
09 Feb 20248.258.378.218.238.23216,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...