Grindr Inc. (GRND)
NYSE: GRND
· Real-Time Price · USD
16.41
0.08 (0.49%)
At close: Aug 15, 2025, 10:18 AM
GRND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.27 | 16.59 | 16.15 | 16.33 | 16.33 | 0.37% | 2,460,455 |
| Aug 13, 2025 | 16.46 | 16.75 | 15.94 | 16.27 | 16.27 | -1.03% | 2,368,067 |
| Aug 12, 2025 | 16.89 | 16.91 | 16.27 | 16.44 | 16.44 | -2.95% | 3,098,312 |
| Aug 11, 2025 | 15.71 | 17.32 | 15.70 | 16.94 | 16.94 | 7.97% | 3,647,134 |
| Aug 8, 2025 | 14.96 | 16.52 | 14.75 | 15.69 | 15.69 | -12.30% | 6,528,207 |
| Aug 7, 2025 | 18.56 | 18.69 | 17.80 | 17.89 | 17.89 | -4.02% | 2,825,000 |
| Aug 6, 2025 | 17.85 | 18.66 | 17.75 | 18.64 | 18.64 | 4.90% | 2,408,509 |
| Aug 5, 2025 | 17.60 | 17.93 | 17.55 | 17.77 | 17.77 | 0.06% | 1,925,400 |
| Aug 4, 2025 | 17.46 | 17.92 | 17.42 | 17.76 | 17.76 | 2.30% | 1,973,800 |
| Aug 1, 2025 | 17.19 | 17.50 | 16.95 | 17.36 | 17.36 | -0.69% | 2,344,900 |
| Jul 31, 2025 | 17.95 | 18.05 | 17.33 | 17.48 | 17.48 | -2.18% | 1,507,721 |
| Jul 30, 2025 | 17.68 | 17.97 | 17.62 | 17.87 | 17.87 | 1.30% | 1,314,679 |
| Jul 29, 2025 | 17.90 | 18.00 | 17.41 | 17.64 | 17.64 | -1.18% | 1,729,568 |
| Jul 28, 2025 | 18.48 | 18.67 | 17.65 | 17.85 | 17.85 | -2.41% | 1,818,600 |
| Jul 25, 2025 | 19.13 | 19.20 | 18.14 | 18.29 | 18.29 | -4.49% | 2,467,800 |
| Jul 24, 2025 | 19.31 | 19.58 | 19.10 | 19.15 | 19.15 | -0.05% | 1,030,774 |
| Jul 23, 2025 | 19.27 | 19.62 | 18.96 | 19.16 | 19.16 | -1.89% | 1,635,207 |
| Jul 22, 2025 | 19.86 | 20.10 | 19.36 | 19.53 | 19.53 | -1.71% | 1,581,606 |
| Jul 21, 2025 | 19.93 | 20.08 | 19.66 | 19.87 | 19.87 | -0.20% | 1,636,620 |
| Jul 18, 2025 | 20.17 | 20.44 | 19.91 | 19.91 | 19.91 | -0.15% | 1,988,400 |