Grindr Inc (GRND)

9.50 +0.06 (+0.64%) USD  |  NYSE  |  May 31, 16:00
9.50 0.00 (0.00%) After-Hours: 20:00
More

Grindr Price: 9.50 for May 31, 2024

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.
Date Open High Low Close Volume
May 31, 2024 9.44 9.53 9.40 9.50 407748.0
May 30, 2024 9.37 9.51 9.31 9.44 422033.0
May 29, 2024 9.16 9.435 9.16 9.32 419074.0
May 28, 2024 9.51 9.53 9.07 9.26 413798.0
May 24, 2024 9.15 9.43 9.11 9.37 304131.0
May 23, 2024 9.35 9.39 9.12 9.16 388122.0
May 22, 2024 9.51 9.61 9.260 9.32 299581.0
May 21, 2024 9.37 9.57 9.30 9.55 250019.0
May 20, 2024 9.48 9.50 9.295 9.37 592306.0
May 17, 2024 9.63 9.64 9.42 9.48 402927.0
May 16, 2024 10.05 10.05 9.49 9.60 645087.0
May 15, 2024 10.27 10.37 9.825 10.06 419084.0
May 14, 2024 10.10 10.30 9.98 10.27 376633.0
May 13, 2024 10.15 10.15 9.86 9.98 480367.0
May 10, 2024 10.71 10.77 10.14 10.14 489229.0
May 09, 2024 10.55 10.62 10.38 10.59 261482.0
May 08, 2024 10.53 10.59 10.40 10.53 248856.0
May 07, 2024 10.46 10.79 10.46 10.57 342694.0
May 06, 2024 10.33 10.46 10.18 10.46 277262.0
May 03, 2024 10.36 10.40 10.24 10.29 240440.0
May 02, 2024 10.26 10.31 10.13 10.19 153224.0
May 01, 2024 9.81 10.32 9.81 10.17 342239.0
Apr 30, 2024 9.84 9.90 9.71 9.79 182178.0
Apr 29, 2024 9.91 10.02 9.80 9.92 195910.0
Apr 26, 2024 9.60 10.04 9.60 9.89 232652.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

4.65
Minimum
Dec 28 2022
36.50
Maximum
Nov 18 2022
7.131
Average
6.23
Median
Mar 27 2023

Price Benchmarks

Bumble Inc 11.72
Uber Technologies Inc 64.56
Autodesk Inc 201.60
Issuer Direct Corp 9.70
WaveDancer Inc 2.33

Price Related Metrics

PS Ratio 5.946
Price to Free Cash Flow 37.56
Earnings Yield -1.92%
Market Cap 1.669B
Operating PE Ratio 25.11
Normalized PE Ratio 107.13