Grindr Inc. (GRND)
NYSE: GRND
· Real-Time Price · USD
14.15
-0.61 (-4.13%)
At close: Oct 03, 2025, 3:59 PM
14.14
-0.07%
After-hours: Oct 03, 2025, 07:30 PM EDT
GRND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.86 | 14.91 | 14.03 | 14.14 | 14.14 | -4.20% | 1,866,729 |
| Oct 2, 2025 | 14.75 | 14.82 | 14.43 | 14.76 | 14.76 | -0.81% | 2,105,355 |
| Oct 1, 2025 | 15.15 | 15.27 | 14.82 | 14.88 | 14.88 | -0.93% | 1,476,145 |
| Sep 30, 2025 | 15.64 | 15.83 | 15.02 | 15.02 | 15.02 | -4.51% | 1,327,838 |
| Sep 29, 2025 | 15.84 | 15.95 | 15.65 | 15.73 | 15.73 | 0.06% | 1,581,700 |
| Sep 26, 2025 | 15.88 | 16.19 | 15.72 | 15.72 | 15.72 | -0.25% | 2,248,600 |
| Sep 25, 2025 | 15.83 | 15.94 | 15.54 | 15.76 | 15.76 | -1.19% | 1,914,511 |
| Sep 24, 2025 | 16.10 | 16.40 | 15.94 | 15.95 | 15.95 | -0.56% | 1,599,823 |
| Sep 23, 2025 | 16.15 | 16.51 | 15.96 | 16.04 | 16.04 | -0.43% | 1,842,441 |
| Sep 22, 2025 | 15.96 | 16.13 | 15.70 | 16.11 | 16.11 | 0.75% | 1,860,849 |
| Sep 19, 2025 | 15.89 | 16.21 | 15.87 | 15.99 | 15.99 | 0.82% | 3,493,200 |
| Sep 18, 2025 | 15.64 | 15.97 | 15.53 | 15.86 | 15.86 | 2.06% | 2,118,314 |
| Sep 17, 2025 | 15.58 | 15.66 | 15.34 | 15.54 | 15.54 | -1.21% | 1,263,438 |
| Sep 16, 2025 | 15.45 | 15.78 | 15.31 | 15.73 | 15.73 | 1.75% | 2,338,510 |
| Sep 15, 2025 | 16.19 | 16.35 | 15.37 | 15.46 | 15.46 | -3.80% | 1,850,423 |
| Sep 12, 2025 | 16.17 | 16.36 | 15.92 | 16.07 | 16.07 | 0.37% | 2,369,973 |
| Sep 11, 2025 | 15.57 | 16.01 | 15.50 | 16.01 | 16.01 | 3.69% | 1,561,400 |
| Sep 10, 2025 | 15.56 | 15.83 | 15.36 | 15.44 | 15.44 | -1.28% | 1,864,200 |
| Sep 9, 2025 | 15.61 | 15.76 | 14.60 | 15.64 | 15.64 | -0.26% | 2,659,600 |
| Sep 8, 2025 | 15.56 | 16.03 | 15.47 | 15.68 | 15.68 | 2.48% | 2,506,333 |
Page 1 of 60