Grindr Inc (GRND)
15.40
+0.12
(+0.75%)
USD |
NYSE |
Dec 04, 14:32
Grindr Price: 15.40 for Dec. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 15.36 | 15.50 | 15.14 | 15.29 | 1.151M |
| Dec 02, 2024 | 15.11 | 15.37 | 15.04 | 15.16 | 1.365M |
| Nov 29, 2024 | 15.19 | 15.44 | 15.02 | 15.09 | 380824.0 |
| Nov 27, 2024 | 15.15 | 15.15 | 14.78 | 15.00 | 552831.0 |
| Nov 26, 2024 | 15.20 | 15.30 | 15.03 | 15.07 | 829545.0 |
| Nov 25, 2024 | 15.26 | 15.39 | 14.97 | 15.20 | 1.301M |
| Nov 22, 2024 | 14.92 | 15.10 | 14.77 | 15.05 | 294212.0 |
| Nov 21, 2024 | 14.75 | 15.00 | 14.42 | 14.93 | 312186.0 |
| Nov 20, 2024 | 15.00 | 15.00 | 14.57 | 14.68 | 355387.0 |
| Nov 19, 2024 | 14.66 | 15.07 | 14.66 | 14.88 | 612702.0 |
| Nov 18, 2024 | 14.03 | 14.86 | 14.03 | 14.76 | 545433.0 |
| Nov 15, 2024 | 14.34 | 14.50 | 14.01 | 14.15 | 468574.0 |
| Nov 14, 2024 | 14.35 | 14.59 | 14.21 | 14.32 | 795588.0 |
| Nov 13, 2024 | 14.65 | 14.74 | 14.13 | 14.18 | 754366.0 |
| Nov 12, 2024 | 15.12 | 15.20 | 14.57 | 14.63 | 676112.0 |
| Nov 11, 2024 | 14.99 | 15.18 | 14.71 | 15.10 | 615918.0 |
| Nov 08, 2024 | 15.05 | 15.21 | 14.30 | 15.00 | 1.012M |
| Nov 07, 2024 | 14.50 | 14.89 | 14.34 | 14.77 | 1.236M |
| Nov 06, 2024 | 14.05 | 14.52 | 13.58 | 14.44 | 906051.0 |
| Nov 05, 2024 | 13.57 | 13.99 | 13.53 | 13.93 | 571160.0 |
| Nov 04, 2024 | 13.35 | 13.65 | 13.30 | 13.45 | 292039.0 |
| Nov 01, 2024 | 13.40 | 13.59 | 13.26 | 13.36 | 434761.0 |
| Oct 31, 2024 | 13.66 | 13.71 | 13.35 | 13.38 | 306404.0 |
| Oct 30, 2024 | 13.42 | 13.72 | 13.28 | 13.61 | 336264.0 |
| Oct 29, 2024 | 13.49 | 13.56 | 13.26 | 13.43 | 281636.0 |
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).
Price Range, Past 5 Years
4.65
Minimum
Dec 28 2022
36.50
Maximum
Nov 18 2022
9.280
Average
10.11
Median
Mar 22 2021
Price Benchmarks
| Automatic Data Processing Inc | 303.22 |
| Autodesk Inc | 303.93 |
| Agilysys Inc | 133.09 |
| Inuvo Inc | 0.297 |
| Issuer Direct Corp | 9.80 |
Price Related Metrics
| PS Ratio | 8.523 |
| PEG Ratio | -0.0441 |
| Price to Free Cash Flow | 36.94 |
| Earnings Yield | -2.27% |
| Market Cap | 2.721B |
| PEGY Ratio | -0.0441 |
| Operating PE Ratio | 30.71 |
| Normalized PE Ratio | 195.00 |