Grindr Inc - Class A (GRND) Historical Prices & Data

Grindr Inc - Class A Historical Rates

Frequency

Daily

From Apr 16, 2024 to May 16, 2024

Date	High	Low	Open	Close	% Change
May 16, 2024	10.05	9.49	10.05	9.60	-4.48%
May 15, 2024	10.37	9.82	10.27	10.06	-2.04%
May 14, 2024	10.30	9.98	10.10	10.27	1.68%
May 13, 2024	10.15	9.86	10.15	9.98	-1.67%
May 10, 2024	10.77	10.14	10.71	10.14	-5.32%
May 9, 2024	10.62	10.38	10.55	10.59	0.38%
May 8, 2024	10.59	10.40	10.53	10.53	0.00%
May 7, 2024	10.79	10.46	10.46	10.57	1.05%
May 6, 2024	10.46	10.18	10.33	10.46	1.26%
May 3, 2024	10.39	10.24	10.36	10.29	-0.68%
May 2, 2024	10.31	10.13	10.26	10.19	-0.68%
May 1, 2024	10.32	9.81	9.81	10.17	3.67%
Apr 30, 2024	9.90	9.71	9.84	9.79	-0.51%
Apr 29, 2024	10.02	9.80	9.91	9.92	0.10%
Apr 26, 2024	10.04	9.60	9.60	9.89	3.02%
Apr 25, 2024	9.61	9.43	9.53	9.56	0.31%
Apr 24, 2024	9.76	9.46	9.76	9.63	-1.33%
Apr 23, 2024	9.90	9.58	9.76	9.79	0.31%
Apr 22, 2024	9.82	9.56	9.74	9.68	-0.62%
Apr 19, 2024	10.12	9.69	10.05	9.78	-2.69%
Apr 18, 2024	10.11	9.69	9.74	10.06	3.29%
Apr 17, 2024	10.04	9.69	10.02	9.76	-2.59%
Apr 16, 2024	10.01	9.37	9.81	9.92	1.12%

Highest:10.79

Lowest:9.37

Average:10.03

Difference:-0.21

% Change:-2.14%

Data Vendor: Xignite Logo

Stocks