Grindr Inc (GRND)
10.29
+0.10
(+0.98%)
USD |
NYSE |
May 03, 16:00
10.29
0.00 (0.00%)
Pre-Market: 20:00
Grindr Price: 10.29 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 10.36 | 10.40 | 10.24 | 10.29 | 240431.0 |
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 |
Apr 25, 2024 | 9.53 | 9.61 | 9.43 | 9.56 | 200330.0 |
Apr 24, 2024 | 9.76 | 9.76 | 9.46 | 9.63 | 212687.0 |
Apr 23, 2024 | 9.76 | 9.90 | 9.58 | 9.79 | 236783.0 |
Apr 22, 2024 | 9.74 | 9.82 | 9.56 | 9.68 | 244239.0 |
Apr 19, 2024 | 10.05 | 10.12 | 9.69 | 9.78 | 195425.0 |
Apr 18, 2024 | 9.74 | 10.11 | 9.69 | 10.06 | 398904.0 |
Apr 17, 2024 | 10.02 | 10.04 | 9.69 | 9.76 | 215377.0 |
Apr 16, 2024 | 9.81 | 10.01 | 9.37 | 9.92 | 325379.0 |
Apr 15, 2024 | 10.29 | 10.29 | 9.93 | 10.03 | 279996.0 |
Apr 12, 2024 | 10.56 | 10.59 | 10.17 | 10.24 | 193386.0 |
Apr 11, 2024 | 10.53 | 10.74 | 10.36 | 10.72 | 211902.0 |
Apr 10, 2024 | 10.60 | 10.67 | 10.43 | 10.53 | 225137.0 |
Apr 09, 2024 | 10.69 | 10.84 | 10.55 | 10.84 | 353630.0 |
Apr 08, 2024 | 10.46 | 10.84 | 10.35 | 10.70 | 324632.0 |
Apr 05, 2024 | 10.59 | 10.63 | 10.28 | 10.42 | 336043.0 |
Apr 04, 2024 | 10.98 | 11.13 | 10.56 | 10.63 | 526798.0 |
Apr 03, 2024 | 10.47 | 11.00 | 10.36 | 10.52 | 624538.0 |
Apr 02, 2024 | 10.35 | 10.55 | 10.18 | 10.47 | 279437.0 |
Apr 01, 2024 | 10.16 | 10.23 | 10.03 | 10.23 | 174817.0 |
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
6.993
Average
6.21
Median
Apr 12 2023
Price Benchmarks
Bumble Inc | 10.14 |
Uber Technologies Inc | 69.23 |
Autodesk Inc | 215.19 |
Issuer Direct Corp | 11.57 |
WaveDancer Inc | 2.37 |
Price Related Metrics
PS Ratio | 6.906 |
Price to Free Cash Flow | 56.19 |
Earnings Yield | -3.13% |
Market Cap | 1.801B |
Operating PE Ratio | 32.34 |