Grindr Inc. WT (GRND-WT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
GRND-WT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 21, 2025 | 6.48 | 6.5 | 6.5 | 6.54 | 6.46 | 87,076 |
| February 20, 2025 | 6.69 | 6.5 | 6.5 | 6.76 | 6.46 | 83,044 |
| February 19, 2025 | 7.14 | 6.57 | 6.57 | 6.69 | 6.53 | 33,003 |
| February 18, 2025 | 6.7 | 7.06 | 7.06 | 7.16 | 6.58 | 323,228 |
| February 14, 2025 | 7 | 6.73 | 6.73 | 6.99 | 6.67 | 98,891 |
| February 13, 2025 | 7 | 7.11 | 7.11 | 7.15 | 6.61 | 177,846 |
| February 12, 2025 | 6.55 | 7 | 7 | 7 | 6.53 | 123,273 |
| February 11, 2025 | 6.5 | 6.53 | 6.53 | 6.53 | 6.5 | 8,693 |
| February 10, 2025 | 6.7 | 6.5 | 6.5 | 6.67 | 6.44 | 392,473 |
| February 07, 2025 | 6.57 | 6.62 | 6.62 | 6.71 | 6.49 | 362,501 |
| February 06, 2025 | 6.64 | 6.62 | 6.62 | 6.65 | 6.5 | 134,586 |
| February 05, 2025 | 6.55 | 6.58 | 6.58 | 6.58 | 6.49 | 124,060 |
| February 04, 2025 | 6.66 | 6.58 | 6.58 | 6.64 | 6.48 | 278,971 |
| February 03, 2025 | 6.51 | 6.58 | 6.58 | 6.62 | 6.52 | 144,136 |
| January 31, 2025 | 6.51 | 6.44 | 6.44 | 6.57 | 6.41 | 226,706 |
| January 30, 2025 | 6.6 | 6.41 | 6.41 | 6.65 | 6.41 | 218,023 |
| January 29, 2025 | 6.59 | 6.55 | 6.55 | 6.61 | 6.45 | 415,087 |
| January 28, 2025 | 6.35 | 6.59 | 6.59 | 6.63 | 6.48 | 194,919 |
| January 27, 2025 | 6.5 | 6.5 | 6.5 | 6.65 | 6.41 | 516,210 |
| January 24, 2025 | 6.46 | 6.67 | 6.67 | 6.78 | 6.48 | 556,126 |
| January 23, 2025 | 6.34 | 6.16 | 6.16 | 6.36 | 6.16 | 6,042 |
| January 22, 2025 | 6.34 | 5.94 | 5.94 | 6.34 | 5.94 | 22,106 |
| January 21, 2025 | 6.09 | 6.22 | 6.22 | 6.27 | 6.16 | 18,410 |
| January 17, 2025 | 6.18 | 6.08 | 6.08 | 6.26 | 5.96 | 23,252 |
| January 16, 2025 | 6.19 | 6.06 | 6.06 | 6.11 | 6 | 10,471 |
| January 15, 2025 | 6.15 | 6.1 | 6.1 | 6.15 | 5.97 | 15,527 |
| January 14, 2025 | 5.79 | 5.87 | 5.87 | 5.98 | 5.83 | 28,068 |
| January 13, 2025 | 5.66 | 5.73 | 5.73 | 5.8 | 5.66 | 19,520 |
| January 10, 2025 | 5.84 | 5.83 | 5.83 | 6 | 5.72 | 29,082 |
| January 08, 2025 | 6.14 | 6.25 | 6.25 | 6.33 | 6.13 | 27,269 |
| January 07, 2025 | 6.41 | 6.24 | 6.24 | 6.42 | 6.09 | 18,209 |
| January 06, 2025 | 6.67 | 6.24 | 6.24 | 6.79 | 6.23 | 429,151 |
| January 03, 2025 | 6.9 | 6.81 | 6.81 | 6.97 | 6.75 | 355,298 |
| January 02, 2025 | 6.86 | 6.75 | 6.75 | 6.94 | 6.73 | 124,528 |
| December 31, 2024 | 6.85 | 6.75 | 6.75 | 6.84 | 6.66 | 6,623 |
| December 30, 2024 | 6.6 | 6.91 | 6.91 | 7 | 6.6 | 68,101 |
| December 27, 2024 | 6.51 | 6.68 | 6.68 | 6.75 | 6.48 | 45,522 |
| December 26, 2024 | 6.51 | 6.97 | 6.97 | 7 | 6.51 | 58,868 |
| December 24, 2024 | 6.64 | 6.5 | 6.5 | 6.56 | 6.47 | 4,582 |
| December 23, 2024 | 6.72 | 6.53 | 6.53 | 6.72 | 6.31 | 59,033 |
| December 20, 2024 | 5.89 | 6.25 | 6.25 | 6.53 | 5.89 | 113,037 |
| December 19, 2024 | 5.9 | 6 | 6 | 6.01 | 5.89 | 23,342 |
| December 18, 2024 | 5.9 | 5.76 | 5.76 | 6.18 | 5.67 | 213,556 |
| December 17, 2024 | 5.47 | 5.86 | 5.86 | 5.98 | 5.68 | 61,247 |
| December 16, 2024 | 5.39 | 5.93 | 5.93 | 6.18 | 5.48 | 124,157 |
| December 13, 2024 | 5.01 | 5.14 | 5.14 | 5.21 | 5.01 | 7,348 |
| December 12, 2024 | 5.37 | 5.25 | 5.25 | 5.37 | 5.25 | 3,423 |
| December 11, 2024 | 5 | 5.29 | 5.29 | 5.32 | 4.92 | 225,356 |
| December 10, 2024 | 5.12 | 5.25 | 5.25 | 5.29 | 5.11 | 26,131 |
| December 09, 2024 | 5.7 | 5.12 | 5.12 | 5.47 | 4.99 | 22,922 |
| December 06, 2024 | 4.87 | 5.31 | 5.31 | 5.45 | 4.85 | 143,626 |
| December 05, 2024 | 5 | 4.85 | 4.85 | 5.05 | 4.85 | 268,587 |
| December 04, 2024 | 5 | 5.01 | 5.01 | 5.03 | 5.01 | 11,335 |
| December 03, 2024 | 5 | 5.04 | 5.04 | 5.04 | 4.93 | 18,728 |
| December 02, 2024 | 4.61 | 4.9 | 4.9 | 5 | 4.9 | 4,731 |
| November 29, 2024 | 4.95 | 4.92 | 4.92 | 4.99 | 4.77 | 164,030 |
| November 27, 2024 | 4.95 | 4.73 | 4.73 | 4.73 | 4.73 | 1,300 |
| November 26, 2024 | 4.87 | 4.84 | 4.84 | 4.84 | 4.82 | 9,560 |
| November 25, 2024 | 4.77 | 4.92 | 4.92 | 4.95 | 3.94 | 203,918 |
| November 22, 2024 | 4.62 | 4.87 | 4.87 | 4.95 | 4.62 | 75,456 |
AD
