Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Grindr Inc (GRND.US) Share Price

Price $12.15 on 03-04-2026 at 22:47:28
Change $0.21 1.73%
Buy $12.92
Sell $11.08
Last Trade: -
Day's Volume: 29,042
Last Close: $12.15
Open: $11.91
ISIN: US39854F1012
Day's Range $11.79 - $12.22
52wk Range: $9.75 - $25.10
Market Capitalisation: $2.21b
VWAP: $12.07015
Shares in Issue: 185.15m

Grindr Inc (GRND.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Grindr Inc trades

Grindr Inc (GRND.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 11.91 12.22 11.79 12.15 29,042
2nd Apr 2026 (Thu) 11.91 12.22 11.79 12.15 29,042
1st Apr 2026 (Wed) 12.08 12.18 11.84 11.95 86,456
31st Mar 2026 (Tue) 12.435 12.47 12.04 12.09 97,154
30th Mar 2026 (Mon) 12.46 12.47 12.05 12.33 81,665
27th Mar 2026 (Fri) 12.56 12.56 12.345 12.44 52,292
26th Mar 2026 (Thu) 12.54 12.89 12.53 12.59 52,458
25th Mar 2026 (Wed) 12.38 12.45 12.11 12.42 51,532
24th Mar 2026 (Tue) 12.55 12.55 11.96 12.08 58,855
23rd Mar 2026 (Mon) 12.48 12.84 12.31 12.64 45,171
20th Mar 2026 (Fri) 12.39 12.64 12.34 12.55 39,521
19th Mar 2026 (Thu) 12.52 12.70 12.42 12.52 45,482
18th Mar 2026 (Wed) 12.46 12.645 12.46 12.48 35,841
17th Mar 2026 (Tue) 12.50 12.65 12.43 12.47 48,393
16th Mar 2026 (Mon) 12.00 12.50 11.96 12.34 65,927
13th Mar 2026 (Fri) 12.09 12.16 11.91 11.93 29,617
12th Mar 2026 (Thu) 12.30 12.345 11.805 12.17 38,172
11th Mar 2026 (Wed) 11.99 12.26 11.77 12.21 103,246
10th Mar 2026 (Tue) 11.99 11.99 11.755 11.91 45,698
9th Mar 2026 (Mon) 11.60 12.04 11.46 11.98 68,069
6th Mar 2026 (Fri) 11.56 11.64 11.44 11.61 38,385
See more Grindr Inc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered