22.53
price up icon1.62%   0.36
after-market 시간 외 거래: 22.53
loading

Grindr Inc 주식 (GRND) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $22.73 $22.22 $0.51 869,983.0 +1.62%
2025-07-02 $22.22 $21.62 $0.60 2,063,378.0 +1.46%
2025-07-01 $22.64 $21.60 $1.04 2,199,877.0 -3.74%
2025-06-30 $22.99 $22.39 $0.60 1,519,436.0 +2.30%
2025-06-27 $22.58 $21.93 $0.65 3,192,110.0 -0.94%
2025-06-26 $22.46 $22.04 $0.42 895,453.0 +1.63%
2025-06-25 $22.30 $21.90 $0.40 1,180,866.0 -0.14%
2025-06-24 $22.22 $21.65 $0.57 2,352,302.0 +0.82%
2025-06-23 $22.84 $21.84 $1.00 2,313,808.0 -3.10%
2025-06-20 $23.25 $22.45 $0.80 2,275,081.0 -1.44%
2025-06-18 $23.23 $22.50 $0.735 1,865,580.0 -0.43%
2025-06-17 $23.66 $22.92 $0.74 1,416,147.0 -1.88%
2025-06-16 $23.67 $23.04 $0.63 1,602,144.0 +1.96%
2025-06-13 $23.33 $22.96 $0.37 1,003,559.0 -0.48%
2025-06-12 $23.54 $22.77 $0.7678 1,347,075.0 -0.60%
2025-06-11 $23.75 $22.92 $0.83 1,489,046.0 +1.26%
2025-06-10 $23.36 $22.56 $0.7999 1,438,740.0 -1.12%
2025-06-09 $23.33 $22.84 $0.49 1,136,056.0 -0.47%
2025-06-06 $23.47 $23.02 $0.45 1,355,006.0 +0.34%
2025-06-05 $23.73 $23.01 $0.72 1,508,325.0 +1.00%
2025-06-04 $23.59 $22.69 $0.895 1,846,273.0 -1.79%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $22.73 $21.60 $1.13 6,003,221.0 -0.75%
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

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

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%
$403.99
price up icon 0.43%
software_application ADP
$309.20
price up icon 1.36%
$201.82
price up icon 2.46%
$116.52
price up icon 1.52%
$379.31
price up icon 0.22%
$93.63
price up icon 1.72%
자본화:     |  볼륨(24시간):