© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Grindr Inc. (GRND) stock surged +4.24%, trading at $15.48 on NYSE, up from the previous close of $14.85. The stock opened at $15.31, fluctuating between $15.19 and $15.71 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 27, 2026 | 15.19 | 15.71 | 15.19 | 15.48 | 2.22M |
| Jul 24, 2026 | 14.99 | 15.14 | 14.75 | 14.85 | 1.29M |
| Jul 23, 2026 | 14.50 | 14.83 | 14.10 | 14.70 | 1.52M |
| Jul 22, 2026 | 15.25 | 15.35 | 14.36 | 14.50 | 1.82M |
| Jul 21, 2026 | 15.21 | 15.66 | 14.84 | 15.10 | 1.54M |
| Jul 20, 2026 | 15.24 | 15.73 | 15.21 | 15.57 | 970.88K |
| Jul 17, 2026 | 15.51 | 15.53 | 14.99 | 15.26 | 1.66M |
| Jul 16, 2026 | 15.80 | 16.12 | 15.70 | 15.76 | 1.24M |
| Jul 15, 2026 | 15.75 | 15.94 | 15.65 | 15.78 | 1.44M |
| Jul 14, 2026 | 15.50 | 15.71 | 15.11 | 15.64 | 1.43M |
| Jul 13, 2026 | 15.86 | 15.98 | 15.56 | 15.65 | 1.11M |
| Jul 10, 2026 | 16.25 | 16.25 | 15.61 | 15.69 | 1.47M |
| Jul 09, 2026 | 15.76 | 16.16 | 15.51 | 16.00 | 1.94M |
| Jul 08, 2026 | 15.30 | 16.27 | 15.30 | 16.02 | 3.2M |
| Jul 07, 2026 | 16.19 | 16.36 | 15.55 | 15.59 | 1.66M |
| Jul 06, 2026 | 15.70 | 16.35 | 15.48 | 15.92 | 1.56M |
| Jul 02, 2026 | 15.35 | 16.23 | 15.21 | 16.06 | 1.66M |
| Jul 01, 2026 | 15.28 | 16.36 | 15.28 | 15.69 | 4.33M |
| Jun 30, 2026 | 14.28 | 14.66 | 14.17 | 14.37 | 903.37K |
| Jun 29, 2026 | 14.40 | 14.99 | 14.36 | 14.44 | 1.83M |
Grindr Inc. runs an online social networking platform specifically designed for the LGBTQ demographic. Through this digital space, gay, bisexual, transgender, and queer individuals can interact, exchange experiences and media, and freely express their identities. The service is accessible both as a free, advertisement-supported offering and through a premium, subscriber-based membership. Founded in 2009, the company maintains its operations from West Hollywood, California.
| Employees | 165 |
| Beta | 0.22 |
| Sales or Revenue | $259.69M |
| 5Y Sales Change% | 1.097% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Software - Application |