Grindr Inc. (GRND)
21.09
0.26 (1.25%)
At close: Apr 25, 2025, 3:59 PM
21.08
-0.02%
After-hours: Apr 25, 2025, 05:40 PM EDT
Grindr Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.94 | 20.94 | 21.33 | 21.33 | 20.89 | 20.89 | 21.07 | 21.07 | n/a | 1,147,303 |
| Apr 24, 2025 | 20.63 | 20.63 | 21.06 | 21.06 | 20.53 | 20.53 | 20.83 | 20.83 | -1.14% | 1,355,102 |
| Apr 23, 2025 | 20.16 | 20.16 | 21.04 | 21.04 | 20.00 | 20.00 | 20.69 | 20.69 | -0.67% | 1,589,500 |
| Apr 22, 2025 | 19.59 | 19.59 | 20.00 | 20.00 | 19.39 | 19.39 | 19.95 | 19.95 | -3.58% | 2,332,643 |
| Apr 21, 2025 | 19.37 | 19.37 | 19.66 | 19.66 | 18.93 | 18.93 | 19.30 | 19.30 | -3.26% | 1,143,543 |
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.