NYSE - Delayed Quote USD

Grindr Inc. (GRND)

9.89 +0.33 (+3.45%)
At close: April 26 at 4:00 PM EDT
9.89 0.00 (0.00%)
After hours: April 26 at 6:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.60 10.04 9.60 9.89 9.89 232,700
Apr 25, 2024 9.53 9.61 9.43 9.56 9.56 200,300
Apr 24, 2024 9.76 9.76 9.46 9.63 9.63 212,700
Apr 23, 2024 9.76 9.90 9.58 9.79 9.79 236,800
Apr 22, 2024 9.74 9.82 9.56 9.68 9.68 244,200
Apr 19, 2024 10.05 10.12 9.69 9.78 9.78 195,400
Apr 18, 2024 9.74 10.11 9.69 10.06 10.06 398,900
Apr 17, 2024 10.02 10.04 9.69 9.76 9.76 215,400
Apr 16, 2024 9.81 10.01 9.37 9.92 9.92 325,400
Apr 15, 2024 10.29 10.29 9.93 10.03 10.03 279,900
Apr 12, 2024 10.56 10.59 10.17 10.24 10.24 193,400
Apr 11, 2024 10.53 10.74 10.36 10.72 10.72 211,900
Apr 10, 2024 10.60 10.67 10.43 10.53 10.53 225,100
Apr 9, 2024 10.69 10.84 10.55 10.84 10.84 353,600
Apr 8, 2024 10.46 10.84 10.35 10.70 10.70 324,600
Apr 5, 2024 10.59 10.63 10.27 10.42 10.42 336,000
Apr 4, 2024 10.98 11.13 10.56 10.63 10.63 526,800
Apr 3, 2024 10.47 10.99 10.36 10.52 10.52 624,400
Apr 2, 2024 10.35 10.55 10.19 10.47 10.47 279,400
Apr 1, 2024 10.16 10.23 10.03 10.23 10.23 174,800
Mar 28, 2024 9.98 10.14 9.66 10.13 10.13 528,800
Mar 27, 2024 9.90 9.90 9.69 9.76 9.76 293,300
Mar 26, 2024 10.20 10.24 9.87 9.90 9.90 208,900
Mar 25, 2024 10.37 10.37 10.11 10.13 10.13 247,600
Mar 22, 2024 10.19 10.39 10.11 10.38 10.38 408,600
Mar 21, 2024 10.60 10.69 9.93 10.19 10.19 747,400
Mar 20, 2024 10.24 10.58 10.24 10.57 10.57 398,300
Mar 19, 2024 10.07 10.31 9.97 10.31 10.31 411,600
Mar 18, 2024 10.00 10.22 9.85 10.12 10.12 512,500
Mar 15, 2024 9.75 10.13 9.70 9.99 9.99 549,200
Mar 14, 2024 10.22 10.54 9.55 9.87 9.87 886,300
Mar 13, 2024 9.97 10.34 9.92 10.23 10.23 935,800
Mar 12, 2024 9.48 10.12 9.21 10.00 10.00 2,195,800
Mar 11, 2024 9.23 9.56 9.20 9.48 9.48 655,500
Mar 8, 2024 9.33 9.67 9.05 9.35 9.35 1,352,000
Mar 7, 2024 8.35 8.78 8.24 8.71 8.71 1,326,500
Mar 6, 2024 8.25 8.41 7.97 8.25 8.25 572,100
Mar 5, 2024 8.34 8.50 8.10 8.16 8.16 762,400
Mar 4, 2024 8.11 8.35 7.93 8.33 8.33 589,800
Mar 1, 2024 8.30 8.38 8.01 8.09 8.09 463,100
Feb 29, 2024 8.38 8.48 8.20 8.28 8.28 437,000
Feb 28, 2024 8.49 8.58 8.27 8.27 8.27 260,100
Feb 27, 2024 8.54 8.63 8.45 8.55 8.55 370,500
Feb 26, 2024 8.55 8.66 8.48 8.50 8.50 201,300
Feb 23, 2024 8.45 8.66 8.39 8.58 8.58 143,400
Feb 22, 2024 8.41 8.52 8.33 8.47 8.47 138,300
Feb 21, 2024 8.47 8.47 8.35 8.41 8.41 185,100
Feb 20, 2024 8.41 8.58 8.35 8.47 8.47 227,700
Feb 16, 2024 8.38 8.54 8.34 8.53 8.53 175,300
Feb 15, 2024 8.15 8.49 8.12 8.48 8.48 259,300
Feb 14, 2024 8.24 8.37 7.99 8.06 8.06 240,600
Feb 13, 2024 8.35 8.47 8.12 8.15 8.15 347,800
Feb 12, 2024 8.23 8.71 8.22 8.65 8.65 432,500
Feb 9, 2024 8.25 8.37 8.21 8.23 8.23 216,500
Feb 8, 2024 8.16 8.37 8.06 8.21 8.21 255,200
Feb 7, 2024 8.51 8.52 8.25 8.25 8.25 223,600
Feb 6, 2024 8.62 8.64 8.43 8.47 8.47 220,700
Feb 5, 2024 8.50 8.69 8.42 8.65 8.65 443,500
Feb 2, 2024 8.68 8.70 8.53 8.62 8.62 174,900
Feb 1, 2024 8.73 8.84 8.63 8.72 8.72 227,600
Jan 31, 2024 8.78 8.91 8.64 8.68 8.68 357,500
Jan 30, 2024 8.87 8.90 8.74 8.83 8.83 273,300
Jan 29, 2024 9.05 9.10 8.83 8.94 8.94 369,300
Jan 26, 2024 8.90 9.12 8.90 9.00 9.00 351,300
Jan 25, 2024 8.77 8.94 8.68 8.82 8.82 309,200
Jan 24, 2024 9.00 9.00 8.59 8.65 8.65 287,300
Jan 23, 2024 8.96 8.96 8.74 8.86 8.86 177,000
Jan 22, 2024 8.73 8.96 8.73 8.85 8.85 290,200
Jan 19, 2024 8.74 8.74 8.47 8.64 8.64 307,400
Jan 18, 2024 8.68 8.84 8.56 8.65 8.65 162,800
Jan 17, 2024 8.75 8.79 8.49 8.69 8.69 298,000
Jan 16, 2024 8.65 8.86 8.64 8.83 8.83 300,700
Jan 12, 2024 8.66 8.76 8.52 8.72 8.72 223,700
Jan 11, 2024 8.80 8.80 8.59 8.60 8.60 374,000
Jan 10, 2024 8.62 8.86 8.54 8.75 8.75 369,400
Jan 9, 2024 8.73 8.88 8.56 8.65 8.65 820,700
Jan 8, 2024 8.35 8.80 8.33 8.78 8.78 566,000
Jan 5, 2024 8.26 8.42 8.23 8.30 8.30 198,100
Jan 4, 2024 8.28 8.37 8.15 8.33 8.33 213,400
Jan 3, 2024 8.57 8.57 8.14 8.20 8.20 1,180,400
Jan 2, 2024 8.68 8.70 8.33 8.56 8.56 2,150,000
Dec 29, 2023 8.93 9.09 8.78 8.78 8.78 693,900
Dec 28, 2023 8.89 9.00 8.75 8.96 8.96 799,600
Dec 27, 2023 8.65 8.94 8.62 8.77 8.77 691,200
Dec 26, 2023 8.48 8.68 8.41 8.66 8.66 421,900
Dec 22, 2023 8.50 8.52 8.40 8.46 8.46 264,400
Dec 21, 2023 8.32 8.53 8.30 8.49 8.49 256,800
Dec 20, 2023 8.16 8.50 8.10 8.26 8.26 437,800
Dec 19, 2023 7.92 8.17 7.85 8.16 8.16 314,100
Dec 18, 2023 8.13 8.24 7.83 7.94 7.94 472,200
Dec 15, 2023 8.55 8.55 8.02 8.15 8.15 1,178,000
Dec 14, 2023 8.45 8.74 8.23 8.55 8.55 820,700
Dec 13, 2023 8.35 8.58 8.16 8.48 8.48 596,900
Dec 12, 2023 8.18 8.45 8.15 8.33 8.33 578,500
Dec 11, 2023 8.00 8.23 7.96 8.05 8.05 534,000
Dec 8, 2023 7.83 7.94 7.62 7.80 7.80 370,900
Dec 7, 2023 7.72 7.90 7.62 7.80 7.80 403,800
Dec 6, 2023 7.65 8.06 7.65 7.69 7.69 678,900
Dec 5, 2023 7.10 7.68 7.03 7.64 7.64 587,400
Dec 4, 2023 6.72 7.42 6.72 7.13 7.13 543,700
Dec 1, 2023 6.72 7.23 6.64 7.19 7.19 538,100
Nov 30, 2023 6.79 6.87 6.62 6.72 6.72 463,000
Nov 29, 2023 6.37 6.81 6.37 6.75 6.75 476,600
Nov 28, 2023 6.35 6.35 6.12 6.29 6.29 837,800
Nov 27, 2023 6.57 6.62 6.33 6.40 6.40 495,800
Nov 24, 2023 6.70 6.73 6.64 6.70 6.70 411,700
Nov 22, 2023 6.80 6.92 6.72 6.76 6.76 405,900
Nov 21, 2023 6.77 6.91 6.68 6.82 6.82 475,800
Nov 20, 2023 6.77 7.08 6.70 6.85 6.85 482,400
Nov 17, 2023 6.71 6.81 6.39 6.71 6.71 567,000
Nov 16, 2023 6.69 6.88 6.61 6.69 6.69 618,400
Nov 15, 2023 7.02 7.23 6.73 6.78 6.78 895,400
Nov 14, 2023 6.11 7.05 6.01 6.92 6.92 2,465,600
Nov 13, 2023 5.77 5.99 5.73 5.98 5.98 557,000
Nov 10, 2023 5.80 5.84 5.71 5.81 5.81 440,200
Nov 9, 2023 5.83 5.89 5.80 5.81 5.81 276,200
Nov 8, 2023 5.79 5.90 5.72 5.86 5.86 228,200
Nov 7, 2023 5.81 5.96 5.76 5.78 5.78 387,800
Nov 6, 2023 5.79 5.95 5.76 5.79 5.79 722,700
Nov 3, 2023 5.94 6.01 5.84 5.87 5.87 600,700
Nov 2, 2023 5.87 6.01 5.86 5.87 5.87 568,900
Nov 1, 2023 5.90 5.92 5.82 5.87 5.87 198,700
Oct 31, 2023 5.88 6.00 5.87 5.95 5.95 569,300
Oct 30, 2023 5.91 5.96 5.83 5.90 5.90 249,800
Oct 27, 2023 5.89 5.91 5.85 5.87 5.87 341,200
Oct 26, 2023 5.86 6.02 5.86 5.95 5.95 302,100
Oct 25, 2023 5.92 6.01 5.84 5.85 5.85 287,200
Oct 24, 2023 5.87 5.96 5.84 5.94 5.94 247,600
Oct 23, 2023 5.82 6.06 5.76 5.86 5.86 428,400
Oct 20, 2023 5.86 6.14 5.80 5.85 5.85 538,400
Oct 19, 2023 5.84 5.88 5.73 5.83 5.83 301,900
Oct 18, 2023 5.89 5.92 5.82 5.82 5.82 234,800
Oct 17, 2023 5.80 6.00 5.80 5.90 5.90 338,800
Oct 16, 2023 5.89 5.94 5.79 5.80 5.80 281,800
Oct 13, 2023 5.87 5.93 5.84 5.88 5.88 250,200
Oct 12, 2023 5.87 5.91 5.78 5.89 5.89 265,100
Oct 11, 2023 5.89 5.94 5.78 5.88 5.88 178,000
Oct 10, 2023 5.87 6.03 5.83 5.85 5.85 272,600
Oct 9, 2023 5.91 6.00 5.83 5.94 5.94 200,600
Oct 6, 2023 5.95 5.97 5.81 5.94 5.94 195,100
Oct 5, 2023 5.86 5.97 5.85 5.95 5.95 154,500
Oct 4, 2023 5.69 5.98 5.69 5.95 5.95 248,700
Oct 3, 2023 5.95 5.95 5.70 5.76 5.76 294,400
Oct 2, 2023 5.71 5.88 5.70 5.86 5.86 264,500
Sep 29, 2023 5.69 5.84 5.63 5.75 5.75 291,000
Sep 28, 2023 5.88 6.01 5.70 5.70 5.70 443,800
Sep 27, 2023 5.75 5.91 5.73 5.91 5.91 140,100
Sep 26, 2023 5.50 5.87 5.45 5.71 5.71 213,500
Sep 25, 2023 5.69 5.77 5.57 5.63 5.63 246,500
Sep 22, 2023 5.62 5.75 5.55 5.70 5.70 197,200
Sep 21, 2023 5.69 5.74 5.32 5.56 5.56 189,800
Sep 20, 2023 5.87 6.03 5.71 5.72 5.72 137,700
Sep 19, 2023 5.92 6.02 5.88 5.94 5.94 160,900
Sep 18, 2023 6.25 6.25 5.91 5.95 5.95 205,300
Sep 15, 2023 5.99 6.34 5.98 6.34 6.34 607,900
Sep 14, 2023 5.83 6.07 5.83 6.03 6.03 479,800
Sep 13, 2023 5.76 5.84 5.44 5.82 5.82 372,100
Sep 12, 2023 5.93 5.97 5.77 5.83 5.83 125,400
Sep 11, 2023 5.86 5.97 5.84 5.95 5.95 178,100
Sep 8, 2023 5.94 6.05 5.82 5.88 5.88 315,400
Sep 7, 2023 5.54 6.21 5.34 6.00 6.00 2,460,700
Sep 6, 2023 5.40 5.60 5.21 5.42 5.42 1,093,600
Sep 5, 2023 5.14 5.42 5.09 5.29 5.29 1,926,300
Sep 1, 2023 5.16 5.22 5.05 5.14 5.14 197,500
Aug 31, 2023 5.20 5.34 5.02 5.14 5.14 1,135,600
Aug 30, 2023 5.27 5.41 5.12 5.14 5.14 288,500
Aug 29, 2023 5.41 5.54 5.26 5.37 5.37 222,900
Aug 28, 2023 5.47 5.63 5.28 5.42 5.42 234,200
Aug 25, 2023 5.33 5.44 5.16 5.29 5.29 101,000
Aug 24, 2023 5.55 5.55 5.27 5.34 5.34 177,000
Aug 23, 2023 5.53 5.66 5.27 5.58 5.58 198,400
Aug 22, 2023 5.53 5.55 5.27 5.47 5.47 141,900
Aug 21, 2023 5.25 5.53 5.22 5.48 5.48 214,400
Aug 18, 2023 5.00 5.37 5.00 5.22 5.22 234,100
Aug 17, 2023 5.18 5.45 5.01 5.06 5.06 166,900
Aug 16, 2023 5.10 5.31 4.87 5.24 5.24 272,400
Aug 15, 2023 5.71 5.83 5.06 5.09 5.09 1,003,500
Aug 14, 2023 4.69 4.75 4.49 4.69 4.69 165,400
Aug 11, 2023 5.02 5.02 4.63 4.72 4.72 204,400
Aug 10, 2023 5.16 5.29 5.04 5.06 5.06 180,600
Aug 9, 2023 5.10 5.38 5.06 5.17 5.17 322,400
Aug 8, 2023 5.93 5.99 5.71 5.84 5.84 237,400
Aug 7, 2023 5.71 5.82 5.58 5.78 5.78 132,800
Aug 4, 2023 5.76 5.77 5.63 5.66 5.66 97,300
Aug 3, 2023 5.80 5.82 5.71 5.75 5.75 50,300
Aug 2, 2023 5.83 5.83 5.63 5.79 5.79 125,100
Aug 1, 2023 5.89 5.91 5.74 5.76 5.76 104,600
Jul 31, 2023 5.87 5.97 5.83 5.90 5.90 61,200
Jul 28, 2023 5.78 5.92 5.76 5.88 5.88 66,400
Jul 27, 2023 5.80 5.83 5.70 5.76 5.76 73,700
Jul 26, 2023 5.74 5.82 5.70 5.74 5.74 60,800
Jul 25, 2023 5.84 5.85 5.61 5.75 5.75 91,800
Jul 24, 2023 5.44 5.91 5.44 5.86 5.86 203,300
Jul 21, 2023 5.67 5.67 5.44 5.46 5.46 91,200
Jul 20, 2023 5.77 5.77 5.58 5.59 5.59 112,200
Jul 19, 2023 5.91 5.96 5.77 5.79 5.79 87,100
Jul 18, 2023 5.73 5.90 5.73 5.89 5.89 109,400
Jul 17, 2023 5.64 5.79 5.64 5.75 5.75 113,900
Jul 14, 2023 5.76 5.80 5.62 5.67 5.67 90,400
Jul 13, 2023 5.64 5.86 5.64 5.75 5.75 143,700
Jul 12, 2023 5.62 5.73 5.55 5.67 5.67 94,900
Jul 11, 2023 5.36 5.68 5.36 5.57 5.57 168,000
Jul 10, 2023 5.50 5.59 5.44 5.45 5.45 89,000
Jul 7, 2023 5.55 5.61 5.49 5.52 5.52 71,700
Jul 6, 2023 5.65 5.68 5.50 5.54 5.54 96,100
Jul 5, 2023 5.80 5.82 5.65 5.69 5.69 117,900
Jul 3, 2023 5.60 5.79 5.47 5.75 5.75 125,900
Jun 30, 2023 5.42 5.56 5.38 5.53 5.53 187,600
Jun 29, 2023 5.23 5.64 5.22 5.42 5.42 207,100
Jun 28, 2023 5.29 5.29 5.06 5.24 5.24 276,500
Jun 27, 2023 5.38 5.43 5.22 5.25 5.25 329,800
Jun 26, 2023 5.67 5.76 5.36 5.39 5.39 538,500
Jun 23, 2023 5.91 6.01 5.62 5.62 5.62 5,454,700
Jun 22, 2023 6.10 6.13 5.92 6.00 6.00 395,900
Jun 21, 2023 6.18 6.29 5.91 5.96 5.96 374,500
Jun 20, 2023 5.90 6.49 5.90 6.15 6.15 645,000
Jun 16, 2023 5.88 6.16 5.87 5.87 5.87 725,100
Jun 15, 2023 6.08 6.15 5.81 5.88 5.88 226,100
Jun 14, 2023 6.07 6.29 5.98 6.01 6.01 117,300
Jun 13, 2023 6.16 6.21 6.03 6.13 6.13 162,300
Jun 12, 2023 6.17 6.48 6.05 6.08 6.08 316,400
Jun 9, 2023 5.96 6.12 5.92 6.11 6.11 262,200
Jun 8, 2023 6.05 6.05 5.84 5.84 5.84 84,300
Jun 7, 2023 6.07 6.07 5.92 5.99 5.99 90,500
Jun 6, 2023 5.95 6.19 5.71 6.10 6.10 298,100
Jun 5, 2023 6.07 6.23 5.96 6.01 6.01 198,800
Jun 2, 2023 6.02 6.14 5.93 6.00 6.00 181,900
Jun 1, 2023 6.04 6.12 5.72 6.05 6.05 247,500
May 31, 2023 6.07 6.18 6.00 6.06 6.06 81,100
May 30, 2023 5.94 6.11 5.93 6.02 6.02 127,600
May 26, 2023 6.19 6.19 5.75 5.98 5.98 249,800
May 25, 2023 6.15 6.34 6.03 6.22 6.22 231,100
May 24, 2023 6.06 6.23 5.94 6.10 6.10 231,900
May 23, 2023 6.05 6.37 6.05 6.10 6.10 309,500
May 22, 2023 6.13 6.65 5.94 6.05 6.05 646,200
May 19, 2023 5.97 6.18 5.89 5.94 5.94 63,200
May 18, 2023 5.97 6.22 5.97 6.00 6.00 184,500
May 17, 2023 5.96 6.32 5.94 6.03 6.03 96,900
May 16, 2023 6.17 6.22 5.90 5.99 5.99 103,600
May 15, 2023 6.50 6.58 6.17 6.25 6.25 78,900
May 12, 2023 6.20 6.49 6.15 6.34 6.34 65,600
May 11, 2023 6.23 6.40 6.15 6.16 6.16 30,000
May 10, 2023 6.27 6.40 6.09 6.33 6.33 31,400
May 9, 2023 6.39 6.39 6.17 6.23 6.23 25,500
May 8, 2023 6.31 6.34 6.17 6.31 6.31 33,100
May 5, 2023 6.26 6.38 6.17 6.28 6.28 39,700
May 4, 2023 6.15 6.28 6.04 6.28 6.28 38,500
May 3, 2023 6.15 6.20 6.07 6.12 6.12 17,200
May 2, 2023 6.19 6.22 6.02 6.13 6.13 54,500
May 1, 2023 6.30 6.38 6.17 6.22 6.22 20,200
Apr 28, 2023 6.30 6.44 6.24 6.33 6.33 37,800
Apr 27, 2023 6.14 6.38 6.14 6.34 6.34 50,300

Related Tickers

CWAN Clearwater Analytics Holdings, Inc.
16.40
-1.09%
 
BMBL Bumble Inc.
10.49
-0.57%
 
ONTF ON24, Inc.
6.74
+1.20%
 
ENFN Enfusion, Inc.
9.42
0.00%
 
AMSWA American Software, Inc.
10.22
+0.99%
 
PDFS PDF Solutions, Inc.
31.04
+2.82%
 
EB Eventbrite, Inc.
5.38
+3.46%
 
PET Wag! Group Co.
2.2700
+3.18%
 
LAW CS Disco, Inc.
7.84
+4.53%
 
NTWK NetSol Technologies, Inc.
2.6600
0.00%