Grindr Inc. (GRND)
NYSE: GRND
· Real-Time Price · USD
23.98
0.26 (1.10%)
At close: May 23, 2025, 3:59 PM
23.73
-1.04%
After-hours: May 23, 2025, 05:45 PM EDT
Grindr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 23.56 | 24.08 | 23.40 | 24.00 | 24.00 | n/a | 1,392,229 |
| May 22, 2025 | 24.33 | 24.40 | 23.67 | 23.72 | 23.72 | -1.17% | 1,303,102 |
| May 21, 2025 | 24.22 | 24.74 | 24.16 | 24.38 | 24.38 | 2.78% | 1,416,732 |
| May 20, 2025 | 23.84 | 24.38 | 23.65 | 24.31 | 24.31 | -0.29% | 1,549,200 |
| May 19, 2025 | 23.50 | 23.84 | 23.21 | 23.78 | 23.78 | -2.18% | 1,724,241 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.