Grindr Inc (GRND)
14.20
-0.43
(-2.94%)
USD |
NYSE |
Nov 13, 16:00
14.20
0.00 (0.00%)
After-Hours: 20:00
Grindr Price: 14.20 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 15.14 | 15.20 | 14.57 | 14.63 | 675554.0 |
| 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 |
| Oct 28, 2024 | 13.18 | 13.49 | 13.16 | 13.41 | 323660.0 |
| Oct 25, 2024 | 13.24 | 13.34 | 13.06 | 13.13 | 200261.0 |
| Oct 24, 2024 | 13.22 | 13.39 | 13.17 | 13.22 | 305291.0 |
| Oct 23, 2024 | 13.70 | 13.88 | 13.04 | 13.16 | 520671.0 |
| Oct 22, 2024 | 12.78 | 13.90 | 12.72 | 13.74 | 1.315M |
| Oct 21, 2024 | 12.40 | 12.72 | 12.35 | 12.72 | 265689.0 |
| Oct 18, 2024 | 12.38 | 12.54 | 12.23 | 12.48 | 411585.0 |
| Oct 17, 2024 | 12.81 | 12.86 | 12.29 | 12.33 | 430824.0 |
| Oct 16, 2024 | 12.86 | 12.95 | 12.80 | 12.83 | 239792.0 |
| Oct 15, 2024 | 13.15 | 13.23 | 12.77 | 12.80 | 319208.0 |
| Oct 14, 2024 | 12.68 | 13.08 | 12.68 | 13.08 | 582739.0 |
| Oct 11, 2024 | 12.52 | 12.66 | 12.49 | 12.66 | 305562.0 |
| Oct 10, 2024 | 12.70 | 12.78 | 12.59 | 12.63 | 260992.0 |
| Oct 09, 2024 | 13.22 | 13.25 | 12.53 | 12.77 | 628565.0 |
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
9.198
Average
10.10
Median
Mar 18 2021
Price Benchmarks
| Bumble Inc | 8.25 |
| Intapp Inc | 57.72 |
| Automatic Data Processing Inc | 307.58 |
| Inuvo Inc | 0.2014 |
| Issuer Direct Corp | 9.81 |
Price Related Metrics
| PS Ratio | 8.287 |
| PEG Ratio | -0.0467 |
| Price to Free Cash Flow | 46.77 |
| Earnings Yield | -3.12% |
| Market Cap | 2.499B |
| PEGY Ratio | -0.0467 |
| Operating PE Ratio | 32.40 |
| Normalized PE Ratio | 364.34 |