price
GR
NYSE · GRND
Grindr Inc.
Technology · Software - Application
$15.40
Down-$0.05 (-0.32%)
Updated Sep 21, 2026, 6:26 AM
SID Score
5.0/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.59B
- P/E ratio
- -52.98
- Dividend yield
- 0.00%
- 52-week range
- $9.73 – $18.50
- Volume
- 2.33M
- Avg. volume
- 2.44M
Price performance
GRND price history
1M range · 19 trading sessions · Daily adjusted prices
GRND closed at $15.40 after 19 trading sessions, down 1.16% for the selected period.
- Last close
- $15.40
- Period change
- -1.16%
- Period low
- $14.93
- Period high
- $15.79
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | $15.59 | $15.72 | $15.315 | $15.40 | 2.33M |
| Sep 17, 2026 | $15.89 | $15.89 | $15.24 | $15.45 | 1.41M |
| Sep 16, 2026 | $15.32 | $15.84 | $15.315 | $15.53 | 1.82M |
| Sep 15, 2026 | $15.74 | $15.74 | $15.15 | $15.35 | 849.28K |
| Sep 14, 2026 | $15.30 | $15.73 | $15.30 | $15.73 | 1.24M |
| Sep 11, 2026 | $15.43 | $15.52 | $15.245 | $15.28 | 752.43K |
| Sep 10, 2026 | $15.04 | $15.46 | $14.96 | $15.38 | 1.31M |
| Sep 9, 2026 | $15.44 | $15.44 | $14.70 | $14.93 | 1.98M |
| Sep 8, 2026 | $15.25 | $15.625 | $14.99 | $15.46 | 1.32M |
| Sep 4, 2026 | $15.43 | $15.53 | $15.13 | $15.25 | 1.12M |
| Sep 3, 2026 | $16.10 | $16.10 | $15.59 | $15.66 | 542.08K |
| Sep 2, 2026 | $15.49 | $15.71 | $15.49 | $15.67 | 673.5K |
| Sep 1, 2026 | $15.39 | $15.68 | $15.33 | $15.53 | 982.47K |
| Aug 31, 2026 | $16.00 | $16.00 | $15.255 | $15.48 | 1.42M |
| Aug 28, 2026 | $15.48 | $15.89 | $15.48 | $15.59 | 923.1K |
| Aug 27, 2026 | $15.93 | $15.955 | $15.305 | $15.35 | 1.21M |
| Aug 26, 2026 | $15.50 | $15.885 | $15.50 | $15.79 | 1.1M |
| Aug 25, 2026 | $15.57 | $15.911 | $15.48 | $15.69 | 1.34M |
| Aug 24, 2026 | $15.60 | $15.98 | $15.53 | $15.58 | 951.57K |
Latest GRND news
The latest Smart Investors Daily articles mentioning GRND.
Stock researchCompany · Financials
Loading stock research…