Grindr Inc. (GRND)
17.94
0.21 (1.18%)
At close: Mar 31, 2025, 3:59 PM
17.62
-1.78%
After-hours: Mar 31, 2025, 05:28 PM EDT
Grindr Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.82 | 18.07 | 17.42 | 17.73 | -0.17 | -0.95% | 1,633,568 |
| Mar 27, 2025 | 17.86 | 18.13 | 17.72 | 17.90 | 0.03 | 0.17% | 1,389,907 |
| Mar 26, 2025 | 18.19 | 18.32 | 17.73 | 17.87 | -0.30 | -1.65% | 1,557,103 |
| Mar 25, 2025 | 18.27 | 18.57 | 17.98 | 18.17 | 0.05 | 0.28% | 2,079,100 |
| Mar 24, 2025 | 17.77 | 18.14 | 17.66 | 18.12 | 0.78 | 4.50% | 1,679,846 |
| Mar 21, 2025 | 17.01 | 17.61 | 16.97 | 17.34 | 0.32 | 1.88% | 2,198,944 |
| Mar 20, 2025 | 17.11 | 17.26 | 16.91 | 17.02 | 0.02 | 0.12% | 1,944,633 |
| Mar 19, 2025 | 16.79 | 17.30 | 16.64 | 17.00 | 0.30 | 1.80% | 2,063,999 |
| Mar 18, 2025 | 16.91 | 17.07 | 16.66 | 16.70 | -0.24 | -1.42% | 1,762,289 |
| Mar 17, 2025 | 16.91 | 17.10 | 16.57 | 16.94 | 0.00 | 0.00% | 1,227,054 |
| Mar 14, 2025 | 16.54 | 17.17 | 16.34 | 16.94 | 0.55 | 3.36% | 2,262,359 |
| Mar 13, 2025 | 16.32 | 16.79 | 16.10 | 16.39 | -0.13 | -0.79% | 2,241,600 |
| Mar 12, 2025 | 16.86 | 17.16 | 16.40 | 16.52 | 0.21 | 1.29% | 2,956,710 |
| Mar 11, 2025 | 15.16 | 16.59 | 15.16 | 16.31 | 1.07 | 7.02% | 2,927,312 |
| Mar 10, 2025 | 14.78 | 15.40 | 14.51 | 15.24 | 0.10 | 0.66% | 3,463,300 |
| Mar 7, 2025 | 15.44 | 15.45 | 14.42 | 15.14 | -0.56 | -3.57% | 3,948,717 |
| Mar 6, 2025 | 17.14 | 17.78 | 15.28 | 15.70 | -2.99 | -16.00% | 5,589,404 |
| Mar 5, 2025 | 18.09 | 18.77 | 17.88 | 18.69 | 0.64 | 3.55% | 2,577,630 |
| Mar 4, 2025 | 18.11 | 18.26 | 17.38 | 18.05 | -0.55 | -2.96% | 2,659,516 |
| Mar 3, 2025 | 18.92 | 19.02 | 18.45 | 18.60 | 0.25 | 1.36% | 2,007,900 |
| Feb 28, 2025 | 17.89 | 18.36 | 17.54 | 18.35 | 0.34 | 1.89% | 1,158,800 |
| Feb 27, 2025 | 18.34 | 18.46 | 17.80 | 18.01 | -0.23 | -1.26% | 871,607 |
| Feb 26, 2025 | 17.91 | 18.72 | 17.87 | 18.24 | 0.31 | 1.73% | 1,262,500 |
| Feb 25, 2025 | 18.90 | 19.20 | 17.25 | 17.93 | -1.10 | -5.78% | 1,868,967 |
| Feb 24, 2025 | 18.00 | 19.18 | 17.72 | 19.03 | 1.05 | 5.84% | 2,698,244 |
| Feb 21, 2025 | 18.03 | 18.08 | 17.95 | 17.98 | 0.01 | 0.06% | 1,760,132 |
| Feb 20, 2025 | 18.15 | 18.19 | 17.86 | 17.97 | -0.12 | -0.66% | 1,809,903 |
| Feb 19, 2025 | 18.41 | 18.51 | 18.01 | 18.09 | -0.44 | -2.37% | 1,464,982 |
| Feb 18, 2025 | 18.29 | 18.64 | 18.09 | 18.53 | 0.27 | 1.48% | 1,257,801 |
| Feb 14, 2025 | 18.58 | 18.58 | 18.10 | 18.26 | -0.36 | -1.93% | 896,131 |
| Feb 13, 2025 | 18.58 | 18.70 | 18.06 | 18.62 | 0.11 | 0.59% | 2,018,000 |
| Feb 12, 2025 | 17.80 | 18.51 | 17.80 | 18.51 | 0.51 | 2.83% | 2,166,200 |
| Feb 11, 2025 | 17.81 | 18.08 | 17.80 | 18.00 | 0.04 | 0.22% | 844,024 |
| Feb 10, 2025 | 18.21 | 18.21 | 17.89 | 17.96 | -0.17 | -0.94% | 1,559,475 |
| Feb 7, 2025 | 18.14 | 18.23 | 17.90 | 18.13 | 0.04 | 0.22% | 1,393,203 |
| Feb 6, 2025 | 18.10 | 18.12 | 17.88 | 18.09 | 0.04 | 0.22% | 913,792 |
| Feb 5, 2025 | 18.03 | 18.07 | 17.86 | 18.05 | 0.00 | 0.00% | 664,408 |
| Feb 4, 2025 | 18.24 | 18.24 | 17.86 | 18.05 | -0.02 | -0.11% | 1,281,348 |
| Feb 3, 2025 | 17.64 | 18.08 | 17.64 | 18.07 | 0.23 | 1.29% | 1,055,200 |
| Jan 31, 2025 | 17.84 | 18.03 | 17.71 | 17.84 | 0.09 | 0.51% | 1,211,478 |
| Jan 30, 2025 | 18.15 | 18.19 | 17.72 | 17.75 | -0.29 | -1.61% | 1,198,473 |
| Jan 29, 2025 | 18.05 | 18.15 | 17.86 | 18.04 | 0.04 | 0.22% | 1,134,545 |
| Jan 28, 2025 | 17.84 | 18.10 | 17.74 | 18.00 | 0.19 | 1.07% | 764,076 |
| Jan 27, 2025 | 17.74 | 18.07 | 17.65 | 17.81 | -0.27 | -1.49% | 1,395,099 |
| Jan 24, 2025 | 17.90 | 18.35 | 17.74 | 18.08 | 1.35 | 8.07% | 3,004,705 |
| Jan 23, 2025 | 16.77 | 16.89 | 16.35 | 16.73 | -0.08 | -0.48% | 1,173,335 |
| Jan 22, 2025 | 17.31 | 17.47 | 16.78 | 16.81 | -0.45 | -2.61% | 1,216,348 |
| Jan 21, 2025 | 17.21 | 17.29 | 16.88 | 17.26 | 0.19 | 1.11% | 716,422 |
| Jan 17, 2025 | 17.16 | 17.34 | 16.84 | 17.07 | 0.11 | 0.65% | 641,800 |
| Jan 16, 2025 | 16.90 | 17.12 | 16.73 | 16.96 | 0.04 | 0.24% | 726,300 |