Skip to main content
Grindr Inc. (GRND)
NYSE: GRND · Real-Time Price · USD
13.49
-0.14 (-1.03%)
At close: Dec 5, 2025, 4:00 PM EST
13.59
+0.10 (0.74%)
After-hours: Dec 5, 2025, 7:44 PM EST

Grindr Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.9413.9913.4613.4913.49-1.03%1,283,233
Dec 4, 202513.4713.6313.2213.6313.630.89%1,195,308
Dec 3, 202513.6213.7113.1513.5113.513.92%2,038,990
Dec 2, 202512.8413.0412.8013.0013.001.17%970,803
Dec 1, 202512.7013.0112.6912.8512.850.16%1,329,399
Nov 28, 202512.9413.0612.7312.8312.83-0.85%958,785
Nov 26, 202512.6713.0812.6112.9412.942.62%1,832,292
Nov 25, 202512.2512.7612.1112.6112.613.70%2,305,816
Nov 24, 202512.6712.7711.8112.1612.16-12.14%5,508,244
Nov 21, 202513.7914.0113.6113.8413.840.80%1,004,527
Nov 20, 202513.9814.1313.6013.7313.73-0.58%1,107,880
Nov 19, 202513.8313.8813.6713.8113.81-0.93%977,843
Nov 18, 202513.5514.1713.4913.9413.940.50%2,262,549
Nov 17, 202514.0014.2113.6113.8713.87-1.00%1,272,376
Nov 14, 202514.0914.3213.8914.0114.01-2.57%1,881,914
Nov 13, 202514.7214.7214.3614.3814.38-2.71%1,235,735
Nov 12, 202515.0915.1714.5714.7814.78-2.12%1,740,253
Nov 11, 202515.1015.3314.8015.1015.10-0.46%1,977,922
Nov 10, 202515.1015.4415.0015.1715.170.53%2,135,966
Nov 7, 202514.8115.5914.3615.0915.0911.04%3,688,194
Nov 6, 202513.3113.7713.0413.5913.593.03%3,925,578
Nov 5, 202513.2013.5913.0013.1913.19-0.08%1,543,683
Nov 4, 202513.4113.6713.2013.2013.20-3.65%1,300,358
Nov 3, 202513.7013.9013.5113.7013.70-1.15%1,372,430
Oct 31, 202514.0014.2113.8513.8613.86-0.22%1,621,272
Oct 30, 202514.8014.8013.8913.8913.89-6.53%2,145,620
Oct 29, 202514.1114.9013.9314.8614.865.77%2,341,502
Oct 28, 202514.4214.8414.0214.0514.05-1.89%2,538,629
Oct 27, 202515.0915.2014.1114.3214.32-4.91%4,345,046
Oct 24, 202514.5516.2214.4515.0615.0618.86%11,484,293
Oct 23, 202512.7512.8412.6212.6712.67-0.94%1,335,370
Oct 22, 202513.1313.1312.6312.7912.79-2.89%1,540,272
Oct 21, 202512.8313.4012.7913.1713.172.49%3,089,274
Oct 20, 202512.9813.1612.7212.8512.85-0.85%2,435,141
Oct 17, 202512.9113.8212.8612.9612.961.81%4,815,492
Oct 16, 202512.7413.0612.5012.7312.730.08%2,526,969
Oct 15, 202513.1113.4612.6812.7212.72-0.16%4,210,318
Oct 14, 202513.6013.6511.8812.7412.74-3.78%7,537,751
Oct 13, 202512.0813.8311.8513.2413.2410.70%10,000,520
Oct 10, 202512.4912.5411.7311.9611.96-3.08%3,414,106
Oct 9, 202513.1413.1912.3112.3412.34-6.16%2,337,162
Oct 8, 202513.7513.7913.1313.1513.15-4.22%1,864,756
Oct 7, 202514.0914.1413.5213.7313.73-2.62%2,621,277
Oct 6, 202514.2514.4013.9514.1014.10-0.28%1,908,496
Oct 3, 202514.8614.9114.0314.1414.14-4.20%1,870,225
Oct 2, 202514.7514.8214.4314.7614.76-0.81%2,105,355
Oct 1, 202515.1515.2714.8214.8814.88-0.93%1,476,145
Sep 30, 202515.6415.8315.0215.0215.02-4.51%1,327,838
Sep 29, 202515.8415.9515.6515.7315.730.06%1,581,688
Sep 26, 202515.8816.1915.7215.7215.72-0.25%2,248,593
Sep 25, 202515.8315.9415.5415.7615.76-1.19%1,914,511
Sep 24, 202516.1016.4015.9415.9515.95-0.56%1,599,823
Sep 23, 202516.1516.5115.9616.0416.04-0.43%1,842,441
Sep 22, 202515.9616.1315.7016.1116.110.75%1,860,849
Sep 19, 202515.8916.2115.8715.9915.990.82%3,493,179
Sep 18, 202515.6415.9715.5315.8615.862.06%2,118,314
Sep 17, 202515.5815.6615.3415.5415.54-1.21%1,263,438
Sep 16, 202515.4515.7815.3115.7315.731.75%2,338,510
Sep 15, 202516.1916.3515.3715.4615.46-3.80%1,850,423
Sep 12, 202516.1716.3615.9216.0716.070.37%2,369,973
Sep 11, 202515.5716.0115.5016.0116.013.69%1,561,379
Sep 10, 202515.5615.8315.3615.4415.44-1.28%1,864,160
Sep 9, 202515.6115.7614.6015.6415.64-0.26%2,659,554
Sep 8, 202515.5616.0315.4715.6815.682.48%2,506,333
Sep 5, 202515.2915.3615.0115.3015.301.26%1,389,558
Sep 4, 202515.1415.5515.0015.1115.11-1,659,378
Sep 3, 202515.3515.4215.0915.1115.11-1.18%1,914,931
Sep 2, 202515.4615.4915.0815.2915.29-2.24%1,385,613
Aug 29, 202515.6615.7215.4615.6415.64-0.38%1,348,207
Aug 28, 202515.8015.9815.6015.7015.700.83%1,421,038
Aug 27, 202515.9316.0015.5515.5715.57-1.95%1,077,106
Aug 26, 202515.7116.1215.7115.8815.881.73%1,956,209
Aug 25, 202515.8215.9415.5515.6115.61-1.14%1,995,754
Aug 22, 202515.7715.9215.4615.7915.790.32%2,042,986
Aug 21, 202515.7015.8315.5615.7415.74-0.25%1,567,633
Aug 20, 202515.9616.0215.5215.7815.78-1.19%2,273,259
Aug 19, 202516.6816.7315.8215.9715.97-4.08%1,846,821
Aug 18, 202516.6817.0116.5316.6516.650.48%2,267,858
Aug 15, 202516.2716.7816.1816.5716.571.47%2,278,585
Aug 14, 202516.2716.5916.1516.3316.330.37%2,472,148
Aug 13, 202516.4616.7515.9416.2716.27-1.03%2,368,067
Aug 12, 202516.8916.9116.2716.4416.44-2.95%3,098,312
Aug 11, 202515.7117.3215.7016.9416.947.97%3,647,134
Aug 8, 202514.9616.5214.7515.6915.69-12.30%6,528,207
Aug 7, 202518.5618.6917.8017.8917.89-4.02%2,824,976
Aug 6, 202517.8518.6617.7518.6418.644.90%2,408,509
Aug 5, 202517.6017.9317.5517.7717.770.06%1,925,373
Aug 4, 202517.4617.9217.4217.7617.762.30%1,973,780
Aug 1, 202517.1917.5016.9517.3617.36-0.69%2,344,855
Jul 31, 202517.9518.0517.3317.4817.48-2.18%1,507,721
Jul 30, 202517.6817.9717.6217.8717.871.30%1,314,679
Jul 29, 202517.9018.0017.4117.6417.64-1.18%1,729,568
Jul 28, 202518.4818.6717.6517.8517.85-2.41%1,818,567
Jul 25, 202519.1319.2118.1418.2918.29-4.49%2,467,752
Jul 24, 202519.3119.5819.1019.1519.15-0.05%1,030,774
Jul 23, 202519.2719.6218.9619.1619.16-1.89%1,635,207
Jul 22, 202519.8620.1019.3619.5319.53-1.71%1,581,606
Jul 21, 202519.9320.0819.6619.8719.87-0.20%1,636,620
Jul 18, 202520.1720.4419.9119.9119.91-0.15%1,988,391
Jul 17, 202521.1621.2819.6519.9419.94-5.90%2,690,083