Hot Features
프리미엄
Grindr Inc (GRND.WS)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 4.87 | 0.05 | 1.04 | 4.62 | 4.99 | 4.62 | 75456 |
| 1732232400 | 4.82 | 0.19 | 3.99 | 4.5 | 4.85 | 4.5 | 3356 |
| 1732146000 | 4.635 | -0.15 | -3.03 | 4.75 | 4.8099999 | 4.59 | 6951 |
| 1732059600 | 4.78 | 0.04 | 0.84 | 4.76 | 4.79 | 4.66 | 12414 |
| 1731973200 | 4.74 | 0.47 | 10.88 | 4.55 | 4.74 | 4.55 | 4103 |
| 1731714000 | 4.275 | -0.17 | -3.72 | 4.49 | 4.49 | 4.275 | 108999 |
| 1731627600 | 4.44 | 0.05 | 1.14 | 4.47 | 4.6 | 4.41 | 237627 |
| 1731541200 | 4.39 | -0.26 | -5.59 | 4.39 | 4.39 | 4.39 | 102 |
| 1731454800 | 4.65 | -0.15 | -3.19 | 4.88 | 4.9 | 4.5 | 18064 |
| 1731368400 | 4.8034 | 0.03 | 0.70 | 4.89 | 4.89 | 4.54 | 3322 |
| 1731109200 | 4.7699999 | 0.11 | 2.36 | 4.79 | 4.79 | 4.32 | 11791 |
| 1731022800 | 4.66 | 0.17 | 3.79 | 4.49 | 4.69 | 4.35 | 180908 |
| 1730936400 | 4.49 | 0.42 | 10.32 | 4.19 | 4.49 | 4.01 | 29607 |
| 1730850000 | 4.07 | 0.07 | 1.75 | 4 | 4.07 | 4 | 157574 |
| 1730763600 | 4 | 0 | 0.00 | 3.9 | 4 | 3.9 | 103 |
| 1730500800 | 4 | 0.01 | 0.25 | 4 | 4 | 4 | 100 |
| 1730414400 | 3.99 | 0 | 0.00 | 3.83 | 3.99 | 3.82 | 401 |
| 1730328000 | 3.99 | 0.03 | 0.76 | 3.92 | 3.99 | 3.89 | 263 |
| 1730241600 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1730155200 | 3.96 | 0.05 | 1.28 | 3.74 | 3.96 | 3.7 | 249571 |
| 1729896000 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1729809600 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1729723200 | 3.91 | -0.05 | -1.26 | 4 | 4.0001 | 3.9 | 18688 |
| 1729636800 | 3.96 | 0.72 | 22.22 | 3.48 | 4.0599999 | 3.48 | 342041 |
| 1729550400 | 3.24 | 0.01 | 0.31 | 3.24 | 3.24 | 3.24 | 101 |
| 1729291200 | 3.23 | -0.06 | -1.82 | 3.3 | 3.3 | 3.23 | 2100 |
| 1729204800 | 3.29 | -0.21 | -6.00 | 3.29 | 3.29 | 3.29 | 103 |
| 1729118400 | 3.5 | 0.02 | 0.46 | 3.3 | 3.5 | 3.3 | 2474 |
| 1729032000 | 3.4839 | -0.03 | -0.74 | 3.66 | 3.66 | 3.4839 | 60602 |
| 1728945600 | 3.51 | 0.16 | 4.72 | 3.66 | 3.66 | 3.46 | 6093 |
| 1728686400 | 3.3517 | -0.05 | -1.42 | 3.3517 | 3.57 | 3.3517 | 21422 |
| 1728600000 | 3.4 | -0.04 | -1.17 | 3.4 | 3.4 | 3.37 | 11421 |
| 1728513600 | 3.4401 | -0.15 | -4.18 | 3.59 | 3.69 | 3.35 | 42066 |
| 1728427200 | 3.59 | 0.63 | 21.28 | 3.2 | 3.59 | 3.17 | 647648 |
| 1728340800 | 2.96 | 0.05 | 1.72 | 2.96 | 2.96 | 2.96 | 297 |
| 1728081600 | 2.91 | -0.02 | -0.68 | 2.82 | 2.91 | 2.8 | 6601 |
| 1727995200 | 2.93 | 0.02 | 0.69 | 2.93 | 2.93 | 2.93 | 241 |
| 1727908800 | 2.91 | -0.04 | -1.36 | 3.06 | 3.06 | 2.91 | 201 |
| 1727822400 | 2.95 | -0.08 | -2.64 | 2.9 | 2.995 | 2.9 | 3873 |
| 1727735520 | 3.0299999 | -0.12 | -3.81 | 3.14 | 3.14 | 3.0299999 | 1150 |
| 1727476800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1727390400 | 3.15 | -0.14 | -4.26 | 3.38 | 3.39 | 3.15 | 2116 |
| 1727304000 | 3.29 | 0.2 | 6.47 | 3.18 | 3.29 | 3.18 | 6200 |
| 1727217600 | 3.09 | -0.01 | -0.32 | 3.1 | 3.1 | 3.09 | 1750 |
| 1727131200 | 3.1 | 0.09 | 2.99 | 3.1 | 3.1 | 3.09 | 15091 |
| 1726872000 | 3.0101 | -0.26 | -7.95 | 3.275 | 3.275 | 3.0101 | 892 |
| 1726785600 | 3.27 | 0.08 | 2.51 | 3.29 | 3.37 | 3.2615 | 6727 |
| 1726699200 | 3.19 | 0.03 | 0.95 | 3.22 | 3.29 | 3.16 | 9087 |
| 1726612800 | 3.1601 | 0.01 | 0.32 | 3.2599999 | 3.2599999 | 3.12 | 17909 |
| 1726526400 | 3.1501 | 0.03 | 0.96 | 3.2799999 | 3.2799999 | 3.13 | 128609 |
| 1726267200 | 3.12 | 0.22 | 7.59 | 3 | 3.25 | 3 | 63797 |
| 1726180800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1726094400 | 2.9 | 0 | 0.00 | 2.86 | 3.02 | 2.86 | 2466 |
| 1726008000 | 2.9 | -0.18 | -5.84 | 2.975 | 2.975 | 2.89 | 5708 |
| 1725921600 | 3.08 | 0.17 | 5.84 | 3.07 | 3.08 | 2.94 | 1203 |
| 1725662400 | 2.91 | -0.05 | -1.69 | 3 | 3 | 2.91 | 3517 |
| 1725576000 | 2.96 | -0.04 | -1.33 | 3 | 3.02 | 2.88 | 81278 |
| 1725489600 | 3 | -0.1 | -3.23 | 2.96 | 3 | 2.92 | 7562 |
| 1725403200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1725057600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 2.99 | 566 |
| 1724971200 | 3.1 | 0.1 | 3.33 | 3.09 | 3.1 | 2.96 | 2554 |
| 1724884800 | 3 | -0.08 | -2.60 | 2.86 | 3 | 2.86 | 1600 |
| 1724798400 | 3.08 | -0.11 | -3.45 | 3.15 | 3.15 | 3.08 | 15622 |
| 1724712000 | 3.19 | -0.03 | -0.93 | 3.2 | 3.2 | 3.09 | 72879 |
