$13.87
-0.140 (-1.00%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.62 | $16.22 | Monday, 17th Nov 2025 GRND stock ended at $13.87. This is 1.00% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 4.37% from a day low at $13.62 to a day high of $14.21. |
| 90 days | $11.73 | $16.73 | |
| 52 weeks | $11.73 | $25.13 |
Historical Grindr Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $14.00 | $14.21 | $13.62 | $13.87 | 1 272 348 |
| Nov 14, 2025 | $14.09 | $14.32 | $13.89 | $14.01 | 1 857 264 |
| Nov 13, 2025 | $14.72 | $14.72 | $14.36 | $14.38 | 1 055 557 |
| Nov 12, 2025 | $15.09 | $15.17 | $14.57 | $14.78 | 1 680 059 |
| Nov 11, 2025 | $15.02 | $15.31 | $14.80 | $15.10 | 1 772 038 |
| Nov 10, 2025 | $15.08 | $15.44 | $15.01 | $15.18 | 1 706 565 |
| Nov 07, 2025 | $14.81 | $15.59 | $14.36 | $15.09 | 3 340 755 |
| Nov 06, 2025 | $13.27 | $13.75 | $13.04 | $13.59 | 3 806 009 |
| Nov 05, 2025 | $13.20 | $13.59 | $13.00 | $13.19 | 1 543 461 |
| Nov 04, 2025 | $13.41 | $13.67 | $13.20 | $13.20 | 1 250 834 |
| Nov 03, 2025 | $13.70 | $13.90 | $13.51 | $13.70 | 1 363 653 |
| Oct 31, 2025 | $14.00 | $14.21 | $13.85 | $13.86 | 1 343 155 |
| Oct 30, 2025 | $14.80 | $14.80 | $13.89 | $13.89 | 2 139 028 |
| Oct 29, 2025 | $14.01 | $14.90 | $13.97 | $14.86 | 2 339 251 |
| Oct 28, 2025 | $14.42 | $14.84 | $14.02 | $14.05 | 2 534 903 |
| Oct 27, 2025 | $15.09 | $15.20 | $14.11 | $14.32 | 4 002 456 |
| Oct 24, 2025 | $14.55 | $16.22 | $14.48 | $15.06 | 11 113 202 |
| Oct 23, 2025 | $12.75 | $12.84 | $12.62 | $12.67 | 1 335 262 |
| Oct 22, 2025 | $13.13 | $13.13 | $12.63 | $12.79 | 1 539 102 |
| Oct 21, 2025 | $12.86 | $13.40 | $12.80 | $13.17 | 2 446 534 |
| Oct 20, 2025 | $12.98 | $13.16 | $12.72 | $12.85 | 2 189 355 |
| Oct 17, 2025 | $12.91 | $13.82 | $12.86 | $12.96 | 4 814 125 |
| Oct 16, 2025 | $12.74 | $13.06 | $12.50 | $12.73 | 2 526 693 |
| Oct 15, 2025 | $13.12 | $13.46 | $12.68 | $12.72 | 4 200 056 |
| Oct 14, 2025 | $13.60 | $13.65 | $11.88 | $12.74 | 7 419 591 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GRND stock historical prices to predict future price movements?
Trend Analysis: Examine the GRND stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GRND stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy GRND