XNYS
Datos históricos de Grindr Inc.
Grindr Inc. · GRND
$15.20
▲ +0.17 (+1.12%)
Última operación · 10/10/2026, 18:38:42 UTC
- Variación en el periodo
- +25.67%
- Máximo
- US$18.50
- 3 de agosto de 2026
- Mínimo
- US$9.73
- 6 de febrero de 2026
- Volumen medio diario
- 1.74 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.02 | 15.29 | 14.83 | 15.03 | +0.60% | 1.25 M |
| 8 oct 2026 | 14.30 | 15.03 | 14.23 | 14.94 | +4.18% | 2.01 M |
| 7 oct 2026 | 13.89 | 14.50 | 13.72 | 14.34 | +2.87% | 2.23 M |
| 6 oct 2026 | 13.74 | 14.09 | 13.57 | 13.94 | +2.95% | 1.82 M |
| 5 oct 2026 | 13.38 | 13.68 | 13.20 | 13.54 | +0.82% | 1.57 M |
| 2 oct 2026 | 14.21 | 14.31 | 13.43 | 13.43 | −5.22% | 3.37 M |
| 1 oct 2026 | 15.68 | 15.95 | 13.53 | 14.17 | −8.17% | 4.68 M |
| 30 sep 2026 | 16.41 | 16.41 | 15.18 | 15.43 | −4.28% | 2.04 M |
| 29 sep 2026 | 15.54 | 16.15 | 15.54 | 16.12 | +3.27% | 1.62 M |
| 28 sep 2026 | 15.70 | 15.90 | 15.57 | 15.61 | −1.01% | 1.1 M |
| 25 sep 2026 | 15.83 | 16.05 | 15.69 | 15.77 | −0.63% | 1.41 M |
| 24 sep 2026 | 15.38 | 15.90 | 15.38 | 15.87 | +2.78% | 1.55 M |
| 23 sep 2026 | 15.93 | 15.93 | 15.40 | 15.44 | −3.26% | 1.32 M |
| 22 sep 2026 | 16.27 | 16.30 | 15.77 | 15.96 | +0.44% | 1.55 M |
| 21 sep 2026 | 15.65 | 15.99 | 15.50 | 15.89 | +3.18% | 1.36 M |
| 18 sep 2026 | 15.59 | 15.72 | 15.32 | 15.40 | −0.32% | 2.33 M |
| 17 sep 2026 | 15.89 | 15.89 | 15.24 | 15.45 | −0.52% | 1.41 M |
| 16 sep 2026 | 15.32 | 15.84 | 15.32 | 15.53 | +1.17% | 1.82 M |
| 15 sep 2026 | 15.74 | 15.74 | 15.15 | 15.35 | −2.42% | 849,284.116 |
| 14 sep 2026 | 15.30 | 15.73 | 15.30 | 15.73 | +2.95% | 1.24 M |
| 11 sep 2026 | 15.43 | 15.52 | 15.25 | 15.28 | −0.65% | 752,428.612 |
| 10 sep 2026 | 15.04 | 15.46 | 14.96 | 15.38 | +3.01% | 1.31 M |
| 9 sep 2026 | 15.44 | 15.44 | 14.70 | 14.93 | −3.43% | 1.98 M |
| 8 sep 2026 | 15.25 | 15.63 | 14.99 | 15.46 | +1.38% | 1.32 M |
| 4 sep 2026 | 15.43 | 15.53 | 15.13 | 15.25 | −2.62% | 1.12 M |
| 3 sep 2026 | 16.10 | 16.10 | 15.59 | 15.66 | −0.06% | 542,077.072 |
| 2 sep 2026 | 15.49 | 15.71 | 15.49 | 15.67 | +0.90% | 673,499.84 |
| 1 sep 2026 | 15.39 | 15.68 | 15.33 | 15.53 | +0.32% | 982,472.746 |
| 31 ago 2026 | 16.00 | 16.00 | 15.26 | 15.48 | −0.71% | 1.42 M |
| 28 ago 2026 | 15.48 | 15.89 | 15.48 | 15.59 | +1.56% | 923,102.621 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.