Education
About Us
Working with TipRanks
Follow Us
Grindr (GRND)
NYSE:GRND
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
12.35
12.37
12.07
12.14
12.14
-2.25%
1,269,155
0.68
Jan 15, 2026
12.67
12.69
12.38
12.42
12.42
-2.20%
988,932
0.52
Jan 14, 2026
13.06
13.06
12.63
12.70
12.70
-3.50%
1,583,746
0.79
Jan 13, 2026
13.09
13.28
13.01
13.16
13.16
+0.30%
809,678
0.38
Jan 12, 2026
13.15
13.29
13.07
13.12
13.12
-0.76%
1,101,541
0.50
Jan 09, 2026
13.22
13.34
13.08
13.22
13.22
+0.15%
1,653,567
0.75
Jan 08, 2026
13.18
13.28
12.95
13.20
13.20
-0.23%
895,623
0.41
Jan 07, 2026
13.14
13.28
12.89
13.23
13.23
+0.53%
815,408
0.36
Jan 06, 2026
13.34
13.37
12.86
13.16
13.16
-0.83%
1,347,932
0.60
Jan 05, 2026
13.29
13.59
13.27
13.27
13.27
-0.30%
1,225,780
0.54
Jan 02, 2026
13.66
13.78
13.27
13.31
13.31
-1.70%
1,311,138
0.58
Dec 31, 2025
13.34
13.57
13.23
13.54
13.54
+0.97%
1,182,395
0.52
Dec 30, 2025
13.24
13.50
13.24
13.41
13.41
0.00%
1,147,786
0.50
Dec 29, 2025
13.35
13.50
13.33
13.41
13.41
-0.59%
944,464
0.41
Dec 26, 2025
13.60
13.62
13.41
13.49
13.49
-1.10%
987,484
0.43
Dec 24, 2025
13.75
13.83
13.57
13.64
13.64
-1.23%
465,677
0.20
Dec 23, 2025
13.82
14.03
13.75
13.81
13.81
-0.58%
1,174,824
0.50
Dec 22, 2025
13.94
14.24
13.78
13.89
13.89
0.00%
1,050,858
0.45
Dec 19, 2025
13.69
13.91
13.68
13.89
13.89
+1.46%
1,773,509
0.75
Dec 18, 2025
13.69
13.85
13.58
13.69
13.69
+0.74%
1,697,653
0.71
Dec 17, 2025
13.18
13.82
13.18
13.59
13.59
+1.57%
1,742,369
0.73
Dec 16, 2025
13.05
13.40
12.92
13.38
13.38
+2.29%
792,086
0.33
Dec 15, 2025
13.20
13.24
12.86
13.08
13.08
-1.51%
1,137,427
0.47
Dec 12, 2025
13.85
13.88
13.27
13.28
13.28
-3.77%
1,308,973
0.54
Dec 11, 2025
13.62
13.94
13.55
13.80
13.80
+0.73%
1,276,184
0.52
Dec 10, 2025
13.45
13.88
13.43
13.70
13.70
+2.09%
1,479,566
0.61
Dec 09, 2025
13.39
13.54
13.24
13.42
13.42
-0.67%
896,219
0.36
Dec 08, 2025
13.77
13.80
13.50
13.51
13.51
+0.15%
961,169
0.39
Dec 05, 2025
13.94
13.99
13.46
13.49
13.49
-1.03%
1,293,325
0.52
Dec 04, 2025
13.47
13.63
13.22
13.63
13.63
+0.89%
1,224,816
0.49
Dec 03, 2025
13.62
13.71
13.15
13.51
13.51
+3.92%
2,039,381
0.82
Dec 02, 2025
12.84
13.04
12.80
13.00
13.00
+1.17%
1,005,833
0.40
Dec 01, 2025
12.70
13.01
12.69
12.85
12.85
+0.16%
1,329,680
0.53
Nov 28, 2025
12.94
13.06
12.73
12.83
12.83
-0.85%
960,797
0.38
Nov 26, 2025
12.67
13.08
12.61
12.94
12.94
+2.62%
1,832,410
0.73
Nov 25, 2025
12.25
12.76
12.11
12.61
12.61
+3.70%
2,313,496
0.93
Nov 24, 2025
12.67
12.77
11.81
12.16
12.16
-12.14%
5,518,676
2.26
Nov 21, 2025
13.79
14.01
13.61
13.84
13.84
+0.80%
1,004,908
0.41
Nov 20, 2025
13.98
14.13
13.60
13.73
13.73
-0.58%
1,107,880
0.45
Nov 19, 2025
13.83
13.88
13.67
13.81
13.81
-0.93%
977,843
0.39
Nov 18, 2025
13.55
14.17
13.49
13.94
13.94
+0.50%
2,262,549
0.91
Nov 17, 2025
14.00
14.21
13.61
13.87
13.87
-1.00%
1,272,376
0.51
Nov 14, 2025
14.09
14.32
13.89
14.01
14.01
-2.57%
1,881,914
0.76
Nov 13, 2025
14.72
14.72
14.36
14.38
14.38
-2.71%
1,235,735
0.49
Nov 12, 2025
15.09
15.17
14.57
14.78
14.78
-2.12%
1,740,253
0.69
Nov 11, 2025
15.10
15.33
14.80
15.10
15.10
-0.46%
1,977,922
0.78
Nov 10, 2025
15.10
15.44
15.00
15.17
15.17
+0.53%
2,135,966
0.84
Nov 07, 2025
14.81
15.59
14.36
15.09
15.09
+11.04%
3,688,194
1.45
Nov 06, 2025
13.31
13.77
13.04
13.59
13.59
+3.03%
3,925,578
1.52
Nov 05, 2025
13.20
13.59
13.00
13.19
13.19
-0.08%
1,543,683
0.59
Rows: