Grindr Inc. GRND
NYSE · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$14,19-1,24 (-%8,04)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,15 | -%8,30 | $15,68 | $15,95 | $13,53 | 2,32M |
| 2026-09-30 | $15,43 | -%4,28 | $16,41 | $16,41 | $15,18 | 1,99M |
| 2026-09-29 | $16,12 | +%3,27 | $15,54 | $16,15 | $15,54 | 1,62M |
| 2026-09-28 | $15,61 | -%1,01 | $15,70 | $15,90 | $15,57 | 1,10M |
| 2026-09-25 | $15,77 | -%0,63 | $15,83 | $16,05 | $15,69 | 1,41M |
| 2026-09-24 | $15,87 | +%2,78 | $15,38 | $15,90 | $15,38 | 1,55M |
| 2026-09-23 | $15,44 | -%3,26 | $15,93 | $15,93 | $15,40 | 1,32M |
| 2026-09-22 | $15,96 | +%0,44 | $16,27 | $16,30 | $15,77 | 1,55M |
| 2026-09-21 | $15,89 | +%3,18 | $15,65 | $15,99 | $15,50 | 1,36M |
| 2026-09-18 | $15,40 | -%0,32 | $15,59 | $15,72 | $15,31 | 2,33M |
| 2026-09-17 | $15,45 | -%0,52 | $15,89 | $15,89 | $15,24 | 1,41M |
| 2026-09-16 | $15,53 | +%1,17 | $15,32 | $15,84 | $15,31 | 1,82M |
| 2026-09-15 | $15,35 | -%2,42 | $15,74 | $15,74 | $15,15 | 848,90K |
| 2026-09-14 | $15,73 | +%2,95 | $15,30 | $15,73 | $15,30 | 1,24M |
| 2026-09-11 | $15,28 | -%0,65 | $15,43 | $15,52 | $15,24 | 752,20K |
| 2026-09-10 | $15,38 | +%3,01 | $15,04 | $15,46 | $14,96 | 1,30M |
| 2026-09-09 | $14,93 | -%3,43 | $15,44 | $15,44 | $14,70 | 1,98M |
| 2026-09-08 | $15,46 | +%1,38 | $15,25 | $15,63 | $14,99 | 1,32M |
| 2026-09-04 | $15,25 | -%2,62 | $15,43 | $15,53 | $15,13 | 1,12M |
| 2026-09-03 | $15,66 | -%0,06 | $16,10 | $16,10 | $15,59 | 542,00K |
| 2026-09-02 | $15,67 | +%0,90 | $15,49 | $15,71 | $15,49 | 673,50K |
| 2026-09-01 | $15,53 | +%0,32 | $15,39 | $15,68 | $15,33 | 982,30K |
| 2026-08-31 | $15,48 | -%0,71 | $16,00 | $16,00 | $15,26 | 1,42M |
| 2026-08-28 | $15,59 | +%1,56 | $15,48 | $15,89 | $15,48 | 923,10K |
| 2026-08-27 | $15,35 | -%2,79 | $15,93 | $15,95 | $15,31 | 1,21M |
| 2026-08-26 | $15,79 | +%0,64 | $15,50 | $15,89 | $15,50 | 1,10M |
| 2026-08-25 | $15,69 | +%0,71 | $15,57 | $15,91 | $15,48 | 1,34M |
| 2026-08-24 | $15,58 | +%0,32 | $15,60 | $15,98 | $15,53 | 951,60K |
| 2026-08-21 | $15,53 | -%0,83 | $15,34 | $15,92 | $15,28 | 1,04M |
| 2026-08-20 | $15,66 | +%0,45 | $15,51 | $15,84 | $15,48 | 1,28M |
| 2026-08-19 | $15,59 | -%2,32 | $16,20 | $16,20 | $15,47 | 1,20M |
| 2026-08-18 | $15,96 | +%0,95 | $15,78 | $16,00 | $15,62 | 1,55M |
| 2026-08-17 | $15,81 | -%1,25 | $15,98 | $15,99 | $15,43 | 1,34M |
| 2026-08-14 | $16,01 | +%1,65 | $16,00 | $16,35 | $15,87 | 1,40M |
| 2026-08-13 | $15,75 | -%0,76 | $15,93 | $16,03 | $15,35 | 2,34M |
| 2026-08-12 | $15,87 | -%2,22 | $16,08 | $16,14 | $15,48 | 2,52M |
| 2026-08-11 | $16,23 | -%0,73 | $16,23 | $16,53 | $15,92 | 1,59M |
| 2026-08-10 | $16,35 | -%1,39 | $16,33 | $17,23 | $16,22 | 1,96M |
| 2026-08-07 | $16,58 | -%3,32 | $15,80 | $16,86 | $15,16 | 3,01M |
| 2026-08-06 | $17,15 | -%3,54 | $17,36 | $17,68 | $17,12 | 1,98M |
| 2026-08-05 | $17,78 | -%0,89 | $17,90 | $17,99 | $17,55 | 1,82M |
| 2026-08-04 | $17,94 | +%0,22 | $17,85 | $18,27 | $17,75 | 1,85M |
| 2026-08-03 | $17,90 | +%3,23 | $17,50 | $18,50 | $17,50 | 2,15M |
| 2026-07-31 | $17,34 | +%2,30 | $16,94 | $17,36 | $16,66 | 1,62M |
| 2026-07-30 | $16,95 | -%1,51 | $16,94 | $17,41 | $16,71 | 1,81M |
| 2026-07-29 | $17,21 | +%3,67 | $16,72 | $17,22 | $16,70 | 1,54M |
| 2026-07-28 | $16,60 | +%7,24 | $15,72 | $16,66 | $15,65 | 1,85M |
| 2026-07-27 | $15,48 | +%4,24 | $15,19 | $15,71 | $15,19 | 2,22M |
| 2026-07-24 | $14,85 | +%1,02 | $14,99 | $15,14 | $14,74 | 1,29M |
| 2026-07-23 | $14,70 | +%1,38 | $14,50 | $14,83 | $14,10 | 1,52M |
| 2026-07-22 | $14,50 | -%3,97 | $15,25 | $15,35 | $14,35 | 1,82M |
| 2026-07-21 | $15,10 | -%3,02 | $15,21 | $15,66 | $14,84 | 1,54M |
| 2026-07-20 | $15,57 | +%2,03 | $15,24 | $15,73 | $15,21 | 971,00K |
| 2026-07-17 | $15,26 | -%3,17 | $15,51 | $15,52 | $14,99 | 1,66M |
| 2026-07-16 | $15,76 | -%0,13 | $15,80 | $16,12 | $15,70 | 1,24M |
| 2026-07-15 | $15,78 | +%0,90 | $15,75 | $15,94 | $15,65 | 1,44M |
| 2026-07-14 | $15,64 | -%0,06 | $15,50 | $15,71 | $15,10 | 1,43M |
| 2026-07-13 | $15,65 | -%0,25 | $15,86 | $15,98 | $15,56 | 1,11M |
| 2026-07-10 | $15,69 | -%1,94 | $16,25 | $16,25 | $15,61 | 1,47M |
| 2026-07-09 | $16,00 | -%0,12 | $15,76 | $16,16 | $15,51 | 1,94M |
| 2026-07-08 | $16,02 | +%2,76 | $15,30 | $16,27 | $15,30 | 3,23M |
| 2026-07-07 | $15,59 | -%2,07 | $16,19 | $16,36 | $15,55 | 1,66M |
| 2026-07-06 | $15,92 | -%0,87 | $15,70 | $16,35 | $15,48 | 1,60M |
| 2026-07-02 | $16,06 | +%2,36 | $15,35 | $16,23 | $15,22 | 1,66M |
| 2026-07-01 | $15,69 | +%9,19 | $15,28 | $16,36 | $15,28 | 4,33M |
| 2026-06-30 | $14,37 | -%0,48 | $14,28 | $14,66 | $14,17 | 903,40K |
| 2026-06-29 | $14,44 | +%0,70 | $14,40 | $14,98 | $14,36 | 1,88M |
| 2026-06-26 | $14,34 | +%5,75 | $13,63 | $14,47 | $13,59 | 2,52M |
| 2026-06-25 | $13,56 | +%2,88 | $13,14 | $13,81 | $13,03 | 1,64M |
| 2026-06-24 | $13,18 | +%0,30 | $13,32 | $13,65 | $13,05 | 1,03M |
| 2026-06-23 | $13,14 | -%0,08 | $13,05 | $13,53 | $12,98 | 1,42M |
| 2026-06-22 | $13,15 | -%1,50 | $13,13 | $13,26 | $12,94 | 1,45M |
| 2026-06-18 | $13,35 | +%0,53 | $13,43 | $13,50 | $12,97 | 1,99M |
| 2026-06-17 | $13,28 | -%0,60 | $13,17 | $13,50 | $12,99 | 1,41M |
| 2026-06-16 | $13,36 | +%5,78 | $12,59 | $13,49 | $12,48 | 3,14M |
| 2026-06-15 | $12,63 | +%8,51 | $11,81 | $12,70 | $11,81 | 2,24M |
| 2026-06-12 | $11,64 | +%1,48 | $11,58 | $11,85 | $11,44 | 1,41M |
| 2026-06-11 | $11,47 | -%0,95 | $11,49 | $12,06 | $11,29 | 2,10M |
| 2026-06-10 | $11,58 | +%1,76 | $11,55 | $11,68 | $11,20 | 1,56M |
| 2026-06-09 | $11,38 | +%3,08 | $10,98 | $11,41 | $10,98 | 1,27M |
| 2026-06-08 | $11,04 | +%1,28 | $10,74 | $11,16 | $10,50 | 1,41M |
| 2026-06-05 | $10,90 | +%1,87 | $10,72 | $11,02 | $10,72 | 2,03M |
| 2026-06-04 | $10,70 | -%1,83 | $10,83 | $11,18 | $10,30 | 1,76M |
| 2026-06-03 | $10,90 | -%6,92 | $11,58 | $11,58 | $10,79 | 3,04M |
| 2026-06-02 | $11,71 | -%7,21 | $12,41 | $12,48 | $11,60 | 2,39M |
| 2026-06-01 | $12,62 | +%0,96 | $12,46 | $12,78 | $12,35 | 1,25M |
| 2026-05-29 | $12,50 | -%3,10 | $12,95 | $12,97 | $12,35 | 1,78M |
| 2026-05-28 | $12,90 | +%1,34 | $12,75 | $13,07 | $12,64 | 1,63M |
| 2026-05-27 | $12,73 | -%0,62 | $12,74 | $12,96 | $12,53 | 1,03M |
| 2026-05-26 | $12,81 | -%1,08 | $13,00 | $13,21 | $12,78 | 1,83M |