Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Grindr Inc (GRND.WS)
Grindr Inc (GRND.WS) Historical

GRND.WS Grindr Inc

2.84

0.00 (0.00%)

Pre Market

Last Updated: 04:09:36

Delayed by 15 minutes

GRND.WS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	2.84	-0.41	-12.62%	3.20	3.20	2.84	173,626
Jun 28 2024	3.25	-0.03	-0.91%	2.921	3.29	2.921	38,691
Jun 27 2024	3.28	0.29	9.70%	2.90	3.28	2.90	159,681
Jun 26 2024	2.99	0.75	33.48%	2.30	3.19	2.30	667,135
Jun 25 2024	2.24	0.19	9.22%	2.16	2.25	2.16	8,581
Jun 24 2024	2.051	-0.12	-5.48%	2.08	2.08	2.051	385
Jun 21 2024	2.17	0.00	0.00%	2.17	2.17	2.17	0
Jun 20 2024	2.17	0.00	0.00%	2.16	2.17	2.16	36
Jun 18 2024	2.17	0.02	0.93%	2.16	2.18	2.16	33,874
Jun 17 2024	2.15	-0.07	-3.15%	2.49	2.49	2.14	35,767
Jun 14 2024	2.22	0.24	12.12%	2.00	2.39	2.00	80,466
Jun 13 2024	1.98	0.10	5.32%	1.94	1.98	1.91	7,742
Jun 12 2024	1.88	0.00	0.00%	1.96	1.96	1.80	110,713
Jun 11 2024	1.88	-0.01	-0.53%	1.84	1.88	1.84	11,594
Jun 10 2024	1.89	-0.16	-7.58%	1.90	1.90	1.83	20,254
Jun 07 2024	2.045	0.12	5.96%	2.04	2.045	2.00	791
Jun 06 2024	1.93	-0.06	-2.77%	2.00	2.00	1.80	5,745
Jun 05 2024	1.985	0.02	0.76%	1.95	1.985	1.90	27,970
Jun 04 2024	1.97	-0.05	-2.48%	1.98	1.99	1.96	4,834
Jun 03 2024	2.02	0.02	1.00%	2.00	2.13	1.50	67,268
May 31 2024	2.00	-0.05	-2.44%	2.09	2.09	2.00	390
May 30 2024	2.05	0.06	3.02%	1.99	2.05	1.99	1,989
May 29 2024	1.99	0.06	3.11%	1.95	1.99	1.95	397
May 28 2024	1.93	-0.07	-3.50%	1.94	1.96	1.85	2,195
May 24 2024	2.00	0.08	4.17%	2.00	2.00	2.00	30,021
May 23 2024	1.92	-0.08	-4.00%	1.97	1.97	1.91	559
May 22 2024	2.00	-0.02	-0.99%	2.00	2.00	2.00	1,056
May 21 2024	2.02	0.02	1.00%	2.00	2.0399	2.00	13,791
May 20 2024	2.00	-0.08	-3.85%	2.00	2.00	2.00	6,469
May 17 2024	2.08	-0.22	-9.57%	2.01	2.08	2.01	1,143
May 16 2024	2.30	0.00	0.00%	2.17	2.30	2.17	83
May 15 2024	2.30	0.01	0.44%	2.40	2.40	2.30	4,001
May 14 2024	2.29	0.00	0.00%	2.27	2.29	2.27	100
May 13 2024	2.29	0.00	0.00%	2.29	2.29	2.29	0
May 10 2024	2.29	-0.22	-8.76%	2.39	2.3938	2.27	111,201
May 09 2024	2.51	0.02	0.80%	2.44	2.51	2.44	1,549
May 08 2024	2.49	0.00	0.00%	2.45	2.49	2.45	12
May 07 2024	2.49	0.09	3.75%	2.45	2.49	2.45	5,490
May 06 2024	2.40	-0.02	-0.83%	2.33	2.40	2.33	1,461
May 03 2024	2.42	0.17	7.56%	2.38	2.42	2.38	110
May 02 2024	2.25	0.13	6.13%	2.24	2.30	2.24	282
May 01 2024	2.12	0.00	0.00%	2.12	2.12	2.12	0
Apr 30 2024	2.12	-0.06	-2.75%	2.12	2.12	2.12	110
Apr 29 2024	2.18	0.00	0.00%	2.18	2.18	2.18	0
Apr 26 2024	2.18	0.00	0.00%	2.28	2.34	2.18	184
Apr 25 2024	2.18	0.03	1.40%	2.05	2.18	2.05	233
Apr 24 2024	2.15	0.06	2.87%	2.04	2.15	2.04	1,500
Apr 23 2024	2.09	-0.07	-3.40%	2.09	2.09	2.09	515
Apr 22 2024	2.1635	0.01	0.63%	2.16	2.1635	2.15	1,357
Apr 19 2024	2.15	-0.13	-5.70%	2.29	2.315	2.15	1,172
Apr 18 2024	2.28	0.18	8.57%	2.12	2.28	2.12	2,593
Apr 17 2024	2.1001	-0.13	-5.83%	2.13	2.13	2.10	771
Apr 16 2024	2.23	-0.07	-3.04%	2.1001	2.23	2.1001	762
Apr 15 2024	2.30	-0.22	-8.73%	2.31	2.31	2.21	1,107
Apr 12 2024	2.52	0.00	0.00%	2.52	2.52	2.52	0
Apr 11 2024	2.52	0.10	4.13%	2.41	2.52	2.38	8,813
Apr 10 2024	2.42	-0.19	-7.28%	2.43	2.485	2.41	3,269
Apr 09 2024	2.61	0.00	0.00%	2.55	2.61	2.51	212
Apr 08 2024	2.61	0.16	6.53%	2.58	2.61	2.58	1,118
Apr 05 2024	2.45	-0.08	-3.16%	2.45	2.45	2.45	359
Apr 04 2024	2.53	0.06	2.43%	2.50	2.70	2.50	30,762
Apr 03 2024	2.47	0.05	2.07%	2.48	2.62	2.39	74,034

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions