We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Grindr Inc | NYSE:GRND | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.25 | 2.43% | 10.52 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 141 | 14:08:03 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 May 2024 | 10.27 | 0.29 | 2.91% | 9.98 | 10.30 | 376,630 |
| 13 May 2024 | 9.98 | -0.16 | -1.58% | 9.86 | 10.15 | 480,367 |
| 10 May 2024 | 10.14 | -0.45 | -4.25% | 10.14 | 10.7717 | 489,229 |
| 09 May 2024 | 10.59 | 0.06 | 0.57% | 10.385 | 10.62 | 261,381 |
| 08 May 2024 | 10.53 | -0.04 | -0.38% | 10.40 | 10.60 | 248,856 |
| 07 May 2024 | 10.57 | 0.11 | 1.05% | 10.46 | 10.79 | 342,694 |
| 06 May 2024 | 10.46 | 0.17 | 1.65% | 10.18 | 10.46 | 277,262 |
| 03 May 2024 | 10.29 | 0.10 | 0.98% | 10.245 | 10.395 | 240,435 |
| 02 May 2024 | 10.19 | 0.02 | 0.20% | 10.13 | 10.309 | 153,199 |
| 01 May 2024 | 10.17 | 0.38 | 3.88% | 9.79 | 10.32 | 342,239 |
| 30 Apr 2024 | 9.79 | -0.13 | -1.31% | 9.71 | 9.90 | 182,178 |
| 29 Apr 2024 | 9.92 | 0.03 | 0.30% | 9.80 | 10.02 | 195,910 |
| 26 Apr 2024 | 9.89 | 0.33 | 3.45% | 9.60 | 10.04 | 232,652 |
| 25 Apr 2024 | 9.56 | -0.07 | -0.73% | 9.43 | 9.61 | 200,330 |
| 24 Apr 2024 | 9.63 | -0.16 | -1.63% | 9.46 | 9.76 | 211,587 |
| 23 Apr 2024 | 9.79 | 0.11 | 1.14% | 9.58 | 9.90 | 236,774 |
| 22 Apr 2024 | 9.68 | -0.10 | -1.02% | 9.56 | 9.82 | 244,239 |
| 19 Apr 2024 | 9.78 | -0.28 | -2.78% | 9.69 | 10.12 | 195,425 |
| 18 Apr 2024 | 10.06 | 0.30 | 3.07% | 9.69 | 10.11 | 398,904 |
| 17 Apr 2024 | 9.76 | -0.16 | -1.61% | 9.69 | 10.04 | 215,377 |
| 16 Apr 2024 | 9.92 | -0.11 | -1.10% | 9.37 | 10.01 | 325,379 |
| 15 Apr 2024 | 10.03 | -0.21 | -2.05% | 9.93 | 10.29 | 279,945 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.57 | 10.7717 | 9.86 | 10.24 | 371,293 | -0.05 | -0.47% |
| 1 Month | 10.02 | 10.79 | 9.43 | 10.09 | 275,948 | 0.50 | 4.99% |
| 3 Months | 8.47 | 11.13 | 7.93 | 9.72 | 423,344 | 2.05 | 24.20% |
| 6 Months | 7.02 | 11.13 | 6.12 | 8.80 | 446,029 | 3.50 | 49.86% |
| 1 Year | 6.50 | 11.13 | 4.49 | 7.46 | 398,043 | 4.02 | 61.85% |
| 3 Years | 9.97 | 71.51 | 4.49 | 8.49 | 239,415 | 0.55 | 5.52% |
| 5 Years | 10.60 | 71.51 | 4.49 | 8.61 | 229,195 | -0.08 | -0.75% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
