Stockscreener 앱 받기
15.69
12.30%
-2.20
시장 영업 전:
15.90
0.21
+1.34%
Grindr Inc 주식 (GRND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $16.52 | $14.75 | $1.77 | 6,527,174.0 | -12.30% |
| 2025-08-07 | $18.69 | $17.80 | $0.8911 | 2,707,625.0 | -4.02% |
| 2025-08-06 | $18.66 | $17.75 | $0.91 | 2,399,284.0 | +4.90% |
| 2025-08-05 | $17.93 | $17.55 | $0.38 | 1,924,225.0 | +0.06% |
| 2025-08-04 | $17.92 | $17.42 | $0.50 | 1,972,487.0 | +2.30% |
| 2025-08-01 | $17.50 | $16.95 | $0.55 | 2,342,541.0 | -0.69% |
| 2025-07-31 | $18.05 | $17.33 | $0.7198 | 1,506,016.0 | -2.18% |
| 2025-07-30 | $17.96 | $17.62 | $0.345 | 1,314,459.0 | +1.30% |
| 2025-07-29 | $18.00 | $17.41 | $0.5899 | 1,729,390.0 | -1.18% |
| 2025-07-28 | $18.67 | $17.65 | $1.02 | 1,815,290.0 | -2.41% |
| 2025-07-25 | $19.20 | $18.14 | $1.06 | 2,462,414.0 | -4.49% |
| 2025-07-24 | $19.58 | $19.10 | $0.48 | 1,030,624.0 | -0.05% |
| 2025-07-23 | $19.28 | $19.01 | $0.27 | 961,173.0 | -1.89% |
| 2025-07-22 | $20.10 | $19.36 | $0.745 | 1,581,091.0 | -1.71% |
| 2025-07-21 | $20.08 | $19.66 | $0.42 | 1,636,586.0 | -0.20% |
| 2025-07-18 | $20.44 | $19.91 | $0.53 | 1,981,931.0 | -0.15% |
| 2025-07-17 | $21.28 | $19.65 | $1.63 | 2,689,718.0 | -5.90% |
| 2025-07-16 | $22.05 | $21.16 | $0.89 | 1,841,010.0 | -3.11% |
| 2025-07-15 | $22.31 | $21.68 | $0.63 | 855,036.0 | +0.14% |
| 2025-07-14 | $21.85 | $21.02 | $0.83 | 1,525,390.0 | +3.16% |
Grindr Inc 주식 (GRND) 연도별 가격 이력
이 심층 분석에서는 Grindr Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grindr Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grindr Inc 주식 (GRND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $18.69 | $14.75 | $3.94 | 24,400,510.0 | -10.24% |
| 2025-07 | $22.73 | $17.33 | $5.40 | 35,596,158.0 | -23.00% |
| 2025-06 | $25.13 | $21.65 | $3.48 | 34,193,263.0 | -7.04% |
| 2025-05 | $25.08 | $21.03 | $4.05 | 42,982,140.0 | +11.15% |
| 2025-04 | $22.03 | $16.18 | $5.85 | 36,236,693.0 | +22.74% |
| 2025-03 | $19.02 | $14.42 | $4.60 | 47,071,955.0 | -2.45% |
| 2025-02 | $19.20 | $17.25 | $1.95 | 25,784,383.0 | +2.86% |
| 2025-01 | $18.35 | $15.85 | $2.50 | 21,050,303.0 | +0.00% |
Grindr Inc 주식 (GRND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.31 | $15.04 | $3.27 | 18,531,640.0 | +20.81% |
| 2024-11 | $15.44 | $13.26 | $2.18 | 12,759,868.0 | +12.78% |
| 2024-10 | $13.90 | $11.51 | $2.39 | 10,274,578.0 | +12.15% |
| 2024-09 | $12.74 | $11.47 | $1.27 | 10,823,815.0 | -0.83% |
| 2024-08 | $12.53 | $10.26 | $2.27 | 11,143,595.0 | +3.44% |
| 2024-07 | $12.83 | $11.22 | $1.61 | 11,774,246.0 | -4.98% |
| 2024-06 | $12.42 | $8.95 | $3.47 | 21,079,327.0 | +28.84% |
| 2024-05 | $10.79 | $9.07 | $1.72 | 8,059,498.0 | -2.96% |
| 2024-04 | $11.13 | $9.37 | $1.76 | 6,101,979.0 | -3.36% |
| 2024-03 | $10.69 | $7.93 | $2.76 | 14,028,691.0 | +22.34% |
| 2024-02 | $8.84 | $7.99 | $0.85 | 5,180,414.0 | -4.61% |
| 2024-01 | $9.12 | $8.14 | $0.98 | 9,565,949.0 | -1.14% |
Grindr Inc 주식 (GRND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.09 | $6.64 | $2.45 | 11,152,228.0 | +30.65% |
| 2023-11 | $7.23 | $5.71 | $1.52 | 12,560,610.0 | +12.94% |
| 2023-10 | $6.14 | $5.69 | $0.45 | 6,443,602.0 | +3.48% |
| 2023-09 | $6.34 | $5.05 | $1.29 | 9,975,892.0 | +11.87% |
| 2023-08 | $5.99 | $4.49 | $1.50 | 5,931,208.0 | -12.88% |
| 2023-07 | $5.97 | $5.36 | $0.6083 | 2,066,625.0 | +6.69% |
| 2023-06 | $6.49 | $5.06 | $1.43 | 11,242,270.0 | -8.75% |
| 2023-05 | $6.65 | $5.75 | $0.90 | 2,736,010.0 | -4.27% |
| 2023-04 | $6.64 | $5.78 | $0.857 | 966,563.0 | +1.77% |
| 2023-03 | $6.59 | $5.73 | $0.86 | 3,313,784.0 | +0.00% |
1.71%
0.76%
자본화:
|
볼륨(24시간):