Grindr Inc. (GRND)
NYSE: GRND
· Real-Time Price · USD
22.22
0.25 (1.14%)
At close: May 01, 2025, 3:59 PM
22.25
0.14%
After-hours: May 01, 2025, 05:46 PM EDT
Grindr Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 21.23 | 21.23 | 22.03 | 22.03 | 21.14 | 21.14 | 21.97 | 21.97 | n/a | 1,463,714 |
| Apr 29, 2025 | 21.35 | 21.35 | 21.77 | 21.77 | 21.35 | 21.35 | 21.67 | 21.67 | -1.37% | 1,335,141 |
| Apr 28, 2025 | 21.10 | 21.10 | 21.57 | 21.57 | 21.10 | 21.10 | 21.45 | 21.45 | -1.02% | 1,477,000 |
| Apr 25, 2025 | 20.94 | 20.94 | 21.33 | 21.33 | 20.89 | 20.89 | 21.07 | 21.07 | -1.77% | 1,149,785 |
| Apr 24, 2025 | 20.63 | 20.63 | 21.06 | 21.06 | 20.53 | 20.53 | 20.83 | 20.83 | -1.14% | 1,355,102 |
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.