Italia markets close in 1 hour 41 minutes

Grindr Inc. (GRND)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,89-0,35 (-2,86%)
In data: 09:49AM EDT. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202412,3012,3611,7711,8911,89128.287
28 giu 202412,3512,4211,9112,2412,243.052.900
27 giu 202412,0012,4111,5912,2912,292.978.100
26 giu 202411,0012,1510,6311,8211,823.965.500
25 giu 20249,5910,329,5210,2510,25851.000
24 giu 20249,609,729,489,599,59489.100
21 giu 20249,679,739,459,639,63744.000
20 giu 20249,849,919,429,709,70587.200
18 giu 20249,8910,039,699,929,92473.000
17 giu 202410,2010,359,889,929,921.004.800
14 giu 20249,6110,459,5210,1510,151.891.900
13 giu 20249,219,449,149,439,43983.100
12 giu 20249,209,349,069,109,10675.400
11 giu 20249,059,138,959,089,08289.200
10 giu 20249,409,488,989,139,13496.100
07 giu 20249,359,619,329,489,48830.700
06 giu 20249,309,479,189,239,23556.700
05 giu 20249,479,479,159,319,31638.700
04 giu 20249,399,479,319,349,34442.100
03 giu 20249,509,509,339,509,50368.400
31 mag 20249,449,539,409,509,50407.700
30 mag 20249,379,519,319,449,44422.000
29 mag 20249,169,449,169,329,32419.100
28 mag 20249,519,539,079,269,26413.800
24 mag 20249,159,439,119,379,37304.100
23 mag 20249,359,399,129,169,16388.100
22 mag 20249,519,619,269,329,32299.600
21 mag 20249,379,579,309,559,55250.000
20 mag 20249,489,509,309,379,37592.300
17 mag 20249,639,649,429,489,48402.800
16 mag 202410,0510,059,499,609,60645.100
15 mag 202410,2710,379,8210,0610,06419.100
14 mag 202410,1010,309,9810,2710,27376.600
13 mag 202410,1510,159,869,989,98480.400
10 mag 202410,7110,7710,1410,1410,14489.200
09 mag 202410,5510,6210,3910,5910,59261.500
08 mag 202410,5310,5910,4010,5310,53248.900
07 mag 202410,4610,7910,4610,5710,57342.700
06 mag 202410,3310,4610,1810,4610,46277.300
03 mag 202410,3610,4010,2410,2910,29240.400
02 mag 202410,2610,3110,1310,1910,19153.200
01 mag 20249,8110,329,8110,1710,17342.200
30 apr 20249,849,909,719,799,79182.200
29 apr 20249,9110,029,809,929,92195.900
26 apr 20249,6010,049,609,899,89232.700
25 apr 20249,539,619,439,569,56200.300
24 apr 20249,769,769,469,639,63212.700
23 apr 20249,769,909,589,799,79236.800
22 apr 20249,749,829,569,689,68244.200
19 apr 202410,0510,129,699,789,78195.400
18 apr 20249,7410,119,6910,0610,06398.900
17 apr 202410,0210,049,699,769,76215.400
16 apr 20249,8110,019,379,929,92325.400
15 apr 202410,2910,299,9310,0310,03279.900
12 apr 202410,5610,5910,1710,2410,24193.400
11 apr 202410,5310,7410,3610,7210,72211.900
10 apr 202410,6010,6710,4310,5310,53225.100
09 apr 202410,6910,8410,5510,8410,84353.600
08 apr 202410,4610,8410,3510,7010,70324.600
05 apr 202410,5910,6310,2710,4210,42336.000
04 apr 202410,9811,1310,5610,6310,63526.800
03 apr 202410,4710,9910,3610,5210,52624.400
02 apr 202410,3510,5510,1910,4710,47279.400
01 apr 202410,1610,2310,0310,2310,23174.800
28 mar 20249,9810,149,6610,1310,13528.800
27 mar 20249,909,909,699,769,76293.300
26 mar 202410,2010,249,879,909,90208.900
25 mar 202410,3710,3710,1110,1310,13247.600
22 mar 202410,1910,3910,1110,3810,38408.600
21 mar 202410,6010,699,9310,1910,19747.400
20 mar 202410,2410,5810,2410,5710,57398.300
19 mar 202410,0710,319,9710,3110,31411.600
18 mar 202410,0010,229,8510,1210,12512.500
15 mar 20249,7510,139,709,999,99549.200
14 mar 202410,2210,549,559,879,87886.300
13 mar 20249,9710,349,9210,2310,23935.800
12 mar 20249,4810,129,2110,0010,002.195.800
11 mar 20249,239,569,209,489,48655.500
08 mar 20249,339,679,059,359,351.352.000
07 mar 20248,358,788,248,718,711.326.500
06 mar 20248,258,417,978,258,25572.100
05 mar 20248,348,508,108,168,16762.400
04 mar 20248,118,357,938,338,33589.800
01 mar 20248,308,388,018,098,09463.100
29 feb 20248,388,488,208,288,28437.000
28 feb 20248,498,588,278,278,27260.100
27 feb 20248,548,638,458,558,55370.500
26 feb 20248,558,668,488,508,50201.300
23 feb 20248,458,668,398,588,58143.400
22 feb 20248,418,528,338,478,47138.300
21 feb 20248,478,478,358,418,41185.100
20 feb 20248,418,588,358,478,47227.700
16 feb 20248,388,548,348,538,53175.300
15 feb 20248,158,498,128,488,48259.300
14 feb 20248,248,377,998,068,06240.600
13 feb 20248,358,478,128,158,15347.800
12 feb 20248,238,718,228,658,65432.500
09 feb 20248,258,378,218,238,23216.500
08 feb 20248,168,378,068,218,21255.200
07 feb 20248,518,528,258,258,25223.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...