Grindr Inc. (GRND) NYSE

Currency In USD

AD

GRND Historical Return

If you invested $1000 in Grindr Inc. (GRND) since IPO date, it would be worth $1,432.05 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,514.37, while $1000 invested 1 year ago would be worth $950.84. This corresponds to total returns of 43.21%, 51.44%, -4.92%, respectively, with annualized returns of 6.55%, 8.65%, -4.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

GRND Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 202615.4315.2815.2815.5215.25752,218
September 10, 202615.0415.3815.3815.4614.961.3M
September 09, 202615.4414.9314.9315.4414.71.98M
September 08, 202615.2515.4615.4615.6314.991.32M
September 04, 202615.4315.2515.2515.5315.131.12M
September 03, 202616.115.6615.6616.115.59542,026
September 02, 202615.4915.6715.6715.7115.49673,472
September 01, 202615.3915.5315.5315.6815.33982,289
August 31, 20261615.4815.481615.261.42M
August 28, 202615.4815.5915.5915.8915.48923,057
August 27, 202615.9315.3515.3515.9615.311.21M
August 26, 202615.515.7915.7915.8915.51.1M
August 25, 202615.5715.6915.6915.9115.481.34M
August 24, 202615.615.5815.5815.9815.53951,565
August 21, 202615.3415.5315.5315.9215.281.04M
August 20, 202615.5115.6615.6615.8415.481.24M
August 19, 202616.215.5915.5916.215.471.2M
August 18, 202615.7815.9615.961615.621.55M
August 17, 202615.9815.8115.8115.9915.431.34M
August 14, 20261616.0116.0116.3515.871.4M
August 13, 202615.9315.7515.7516.0315.352.34M
August 12, 202616.0815.8715.8716.1415.482.52M
August 11, 202616.2316.2316.2316.5415.921.59M
August 10, 202616.3316.3516.3517.2316.221.96M
August 07, 202615.816.5816.5816.8615.163.01M
August 06, 202617.3617.1517.1517.6817.121.96M
August 05, 202617.917.7817.7817.9917.551.82M
August 04, 202617.8517.9417.9418.2717.751.85M
August 03, 202617.517.917.918.517.52.14M
July 31, 202616.9417.3417.3417.3616.661.62M
July 30, 202616.9416.9516.9517.4116.711.81M
July 29, 202616.7217.2117.2117.2216.71.54M
July 28, 202615.7216.616.616.6615.651.85M
July 27, 202615.1915.4815.4815.7115.192.22M
July 23, 202614.514.714.714.8314.11.52M
July 22, 202615.2514.514.515.3514.361.82M
July 21, 202615.2115.115.115.6614.841.54M
July 20, 202615.2415.5715.5715.7315.21970,883
July 17, 202615.5115.2615.2615.5314.991.66M
July 16, 202615.815.7615.7616.1215.71.24M
July 15, 202615.7515.7815.7815.9415.651.44M
July 14, 202615.515.6415.6415.7115.111.43M
July 13, 202615.8615.6515.6515.9815.561.11M
July 10, 202616.2515.6915.6916.2515.611.47M
July 09, 202615.76161616.1615.511.94M
July 08, 202615.316.0216.0216.2715.33.2M
July 07, 202616.1915.5915.5916.3615.551.66M
July 06, 202615.715.9215.9216.3515.481.56M
July 02, 202615.3516.0616.0616.2315.211.66M
July 01, 202615.2815.6915.6916.3615.284.33M
June 30, 202614.2814.3714.3714.6614.17903,371
June 29, 202614.414.4414.4414.9914.361.83M
June 26, 202613.6314.3414.3414.4713.592.52M
June 25, 202613.1413.5613.5613.8113.031.64M
June 24, 202613.3213.1813.1813.6513.05962,582
June 23, 202613.0513.1413.1413.5412.981.34M
June 22, 202613.1313.1513.1513.2612.941.45M
June 18, 202613.4313.3513.3513.512.971.99M
June 17, 202613.1713.2813.2813.512.991.41M
June 16, 202612.5913.3613.3613.4912.483.14M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved