Grindr Inc Historical Data - GRND.WS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Grindr Inc (GRND.WS)
Grindr Inc (GRND.WS) Historical

Grindr Inc (GRND.WS)

3.25

-0.03

(-0.91%)

Closed June 29 3:00PM

Delayed by 15 minutes

3.25

0.00

(0.00%)

After Hours: 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719614400	3.25	-0.03	-0.91	2.921	3.29	2.921	38691
1719528000	3.2799999	0.29	9.70	2.9	3.2799999	2.9	159681
1719441600	2.99	0.75	33.48	2.3	3.19	2.3	667135
1719355200	2.24	0.19	9.22	2.16	2.25	2.16	8581
1719268800	2.051	-0.12	-5.48	2.08	2.08	2.051	385
1719009600	2.17	0	0.00	2.17	2.17	2.17	0
1718923200	2.17	0	0.00	2.16	2.17	2.16	36
1718750400	2.17	0.02	0.93	2.16	2.18	2.16	33874
1718664000	2.15	-0.07	-3.15	2.49	2.49	2.14	35767
1718404800	2.22	0.24	12.12	2	2.39	2	80466
1718318400	1.98	0.1	5.32	1.94	1.98	1.91	7742
1718232000	1.88	0	0.00	1.96	1.96	1.8	110713
1718145600	1.88	-0.01	-0.53	1.84	1.88	1.84	11594
1718059200	1.89	-0.16	-7.58	1.9	1.9	1.83	20254
1717800000	2.045	0.12	5.96	2.04	2.045	2	791
1717713600	1.93	-0.06	-2.77	2	2	1.8	5745
1717627200	1.985	0.02	0.76	1.95	1.985	1.9	27970
1717540800	1.97	-0.05	-2.48	1.98	1.99	1.96	4834
1717454400	2.02	0.02	1.00	2	2.13	1.5	67268
1717195200	2	-0.05	-2.44	2.09	2.09	2	390
1717108800	2.05	0.06	3.02	1.99	2.05	1.99	1989
1717022400	1.99	0.06	3.11	1.95	1.99	1.95	397
1716936000	1.93	-0.07	-3.50	1.94	1.96	1.85	2195
1716590400	2	0.08	4.17	2	2	2	30021
1716504000	1.92	-0.08	-4.00	1.97	1.97	1.91	559
1716417600	2	-0.02	-0.99	2	2	2	1056
1716331200	2.02	0.02	1.00	2	2.0399	2	13791
1716244800	2	-0.08	-3.85	2	2	2	6469
1715985600	2.08	-0.22	-9.57	2.0099999	2.08	2.0099999	1143
1715899200	2.3	0	0.00	2.17	2.3	2.17	83
1715812800	2.3	0.01	0.44	2.4	2.4	2.3	4001
1715726400	2.29	0	0.00	2.27	2.29	2.27	100
1715640000	2.29	0	0.00	2.29	2.29	2.29	0
1715380800	2.29	-0.22	-8.76	2.39	2.3938	2.27	111201
1715294400	2.5099999	0.02	0.80	2.44	2.5099999	2.44	1549
1715208000	2.49	0	0.00	2.45	2.49	2.45	12
1715121600	2.49	0.09	3.75	2.45	2.49	2.45	5490
1715035200	2.4	-0.02	-0.83	2.33	2.4	2.33	1461
1714776000	2.42	0.17	7.56	2.38	2.42	2.38	110
1714689600	2.25	0.13	6.13	2.24	2.3	2.24	282
1714603200	2.12	0	0.00	2.12	2.12	2.12	0
1714516800	2.12	-0.06	-2.75	2.12	2.12	2.12	110
1714430400	2.18	0	0.00	2.18	2.18	2.18	0
1714171200	2.18	0	0.00	2.2799999	2.34	2.18	184
1714084800	2.18	0.03	1.40	2.05	2.18	2.05	233
1713998400	2.15	0.06	2.87	2.04	2.15	2.04	1500
1713912000	2.09	-0.07	-3.40	2.09	2.09	2.09	515
1713825600	2.1635	0.01	0.63	2.16	2.1635	2.15	1357
1713566400	2.15	-0.13	-5.70	2.29	2.315	2.15	1172
1713480000	2.2799999	0.18	8.57	2.12	2.2799999	2.12	2593
1713393600	2.1001	-0.13	-5.83	2.13	2.13	2.1	771
1713307200	2.23	-0.07	-3.04	2.1001	2.23	2.1001	762
1713220800	2.3	-0.22	-8.73	2.31	2.31	2.21	1107
1712961600	2.52	0	0.00	2.52	2.52	2.52	0
1712875200	2.52	0.1	4.13	2.41	2.52	2.38	8813
1712788800	2.42	-0.19	-7.28	2.43	2.485	2.41	3269
1712702400	2.61	0	0.00	2.55	2.61	2.5099999	212
1712616000	2.61	0.16	6.53	2.58	2.61	2.58	1118
1712356800	2.45	-0.08	-3.16	2.45	2.45	2.45	359
1712270400	2.5299999	0.06	2.43	2.5	2.7	2.5	30762
1712184000	2.47	0.05	2.07	2.48	2.62	2.39	74034
1712097600	2.42	0.11	4.76	2.27	2.43	2.27	931
1712011200	2.31	0	0.00	2.31	2.31	2.31	0

Delayed Upgrade Clock

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