Hot Features
프리미엄
Grindr Inc (GRND)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 4.95118549512 | 14.34 | 15.07 | 14.01 | 458584 | 14.67806138 | CS |
| 4 | 1.81 | 13.670694864 | 13.24 | 15.21 | 13.06 | 551616 | 14.37016337 | CS |
| 12 | 2.93 | 24.1749174917 | 12.12 | 15.21 | 11.466 | 531129 | 13.07448186 | CS |
| 26 | 5.54 | 58.25446898 | 9.51 | 15.21 | 8.95 | 593095 | 11.94047752 | CS |
| 52 | 8.25 | 121.323529412 | 6.8 | 15.21 | 6.12 | 518290 | 10.68369641 | CS |
| 156 | 4.94 | 48.862512364 | 10.11 | 71.51 | 4.49 | 332314 | 9.44869246 | CS |
| 260 | 4.45 | 41.9811320755 | 10.6 | 71.51 | 4.49 | 275319 | 9.50615852 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 15.05 | 0.12 | 0.80 | 14.97 | 15.1 | 14.77 | 289338 |
| 1732232400 | 14.93 | 0.25 | 1.70 | 14.8 | 15 | 14.42 | 307398 |
| 1732146000 | 14.68 | -0.2 | -1.34 | 14.94 | 14.9972 | 14.57 | 351118 |
| 1732059600 | 14.88 | 0.12 | 0.81 | 14.71 | 15.07 | 14.71 | 578573 |
| 1731973200 | 14.76 | 0.61 | 4.31 | 14.14 | 14.86 | 14.14 | 533335 |
| 1731714000 | 14.15 | -0.17 | -1.19 | 14.31 | 14.325 | 14.01 | 460973 |
| 1731627600 | 14.32 | 0.14 | 0.99 | 14.305 | 14.59 | 14.21 | 790369 |
| 1731541200 | 14.18 | -0.45 | -3.08 | 14.69 | 14.705 | 14.13 | 710208 |
| 1731454800 | 14.63 | -0.47 | -3.11 | 15.09 | 15.2 | 14.57 | 671613 |
| 1731368400 | 15.1 | 0.1 | 0.67 | 15 | 15.18 | 14.71 | 611343 |
| 1731109200 | 15 | 0.23 | 1.56 | 15.05 | 15.21 | 14.3 | 1011503 |
| 1731022800 | 14.77 | 0.33 | 2.29 | 14.87 | 14.89 | 14.34 | 1219487 |
| 1730936400 | 14.44 | 0.51 | 3.66 | 14.07 | 14.52 | 13.58 | 905091 |
| 1730850000 | 13.93 | 0.48 | 3.57 | 13.57 | 13.99 | 13.53 | 565797 |
| 1730763600 | 13.45 | 0.09 | 0.67 | 13.35 | 13.6499 | 13.305 | 290250 |
| 1730500800 | 13.36 | -0.02 | -0.15 | 13.4 | 13.59 | 13.26 | 434356 |
| 1730414400 | 13.38 | -0.23 | -1.69 | 13.5757 | 13.71 | 13.3501 | 286207 |
| 1730328000 | 13.61 | 0.18 | 1.34 | 13.5 | 13.725 | 13.38 | 332965 |
| 1730241600 | 13.43 | 0.02 | 0.15 | 13.43 | 13.5584 | 13.26 | 277048 |
| 1730155200 | 13.41 | 0.28 | 2.13 | 13.18 | 13.49 | 13.18 | 320699 |
| 1729896000 | 13.13 | -0.09 | -0.68 | 13.24 | 13.34 | 13.06 | 200198 |
| 1729809600 | 13.22 | 0.06 | 0.46 | 13.22 | 13.39 | 13.17 | 289372 |
| 1729723200 | 13.16 | -0.58 | -4.22 | 13.7 | 13.81 | 13.04 | 513712 |
| 1729636800 | 13.74 | 1.02 | 8.02 | 12.755 | 13.9 | 12.72 | 1310077 |
| 1729550400 | 12.72 | 0.24 | 1.92 | 12.4 | 12.72 | 12.35 | 265659 |
| 1729291200 | 12.48 | 0.15 | 1.22 | 12.38 | 12.54 | 12.23 | 411585 |
| 1729204800 | 12.33 | -0.5 | -3.90 | 12.81 | 12.86 | 12.29 | 429061 |
| 1729118400 | 12.83 | 0.03 | 0.23 | 12.86 | 12.95 | 12.8 | 239790 |
| 1729032000 | 12.8 | -0.28 | -2.14 | 13.15 | 13.23 | 12.77 | 319188 |
| 1728945600 | 13.08 | 0.42 | 3.32 | 12.68 | 13.08 | 12.68 | 582734 |
| 1728686400 | 12.66 | 0.03 | 0.24 | 12.52 | 12.665 | 12.49 | 302669 |
| 1728600000 | 12.63 | -0.14 | -1.10 | 12.65 | 12.7799 | 12.59 | 254299 |
| 1728513600 | 12.77 | -0.15 | -1.16 | 13.22 | 13.25 | 12.53 | 628565 |
| 1728427200 | 12.92 | 1.08 | 9.12 | 11.97 | 12.9984 | 11.97 | 1698662 |
| 1728340800 | 11.84 | 0.12 | 1.02 | 11.71 | 11.91 | 11.6101 | 442586 |
| 1728081600 | 11.72 | -0.04 | -0.34 | 11.84 | 11.85 | 11.51 | 458644 |
| 1727995200 | 11.76 | 0.01 | 0.09 | 11.69 | 11.87 | 11.62 | 255523 |
| 1727908800 | 11.75 | -0.03 | -0.25 | 11.73 | 11.805 | 11.6 | 254746 |
| 1727822400 | 11.78 | -0.15 | -1.26 | 11.95 | 11.95 | 11.685 | 372901 |
| 1727735520 | 11.93 | -0.12 | -1.00 | 12.03 | 12.32 | 11.89 | 565683 |
| 1727476800 | 12.05 | -0.11 | -0.90 | 12.17 | 12.18 | 11.99 | 320907 |
| 1727390400 | 12.16 | -0.19 | -1.54 | 12.49 | 12.74 | 12.122 | 553951 |
| 1727304000 | 12.35 | 0.22 | 1.81 | 12.1 | 12.41 | 11.93 | 440162 |
| 1727217600 | 12.13 | 0.12 | 1.00 | 12 | 12.3 | 11.98 | 686064 |
| 1727131200 | 12.01 | 0.05 | 0.42 | 11.96 | 12.07 | 11.82 | 685899 |
| 1726872000 | 11.96 | -0.45 | -3.63 | 12.49 | 12.49 | 11.94 | 1199191 |
| 1726785600 | 12.41 | 0.06 | 0.49 | 12.335 | 12.69 | 12.335 | 1003625 |
| 1726699200 | 12.35 | 0.09 | 0.73 | 12.36 | 12.51 | 12.16 | 728286 |
| 1726612800 | 12.26 | 0.06 | 0.49 | 12.22 | 12.35 | 12.11 | 702077 |
| 1726526400 | 12.2 | 0.17 | 1.41 | 12.03 | 12.45 | 12.03 | 580228 |
| 1726267200 | 12.03 | 0.25 | 2.12 | 11.83 | 12.27 | 11.83 | 634193 |
| 1726180800 | 11.78 | 0.16 | 1.38 | 11.69 | 11.8 | 11.65 | 271326 |
| 1726094400 | 11.62 | -0.07 | -0.60 | 11.59 | 11.73 | 11.51 | 357174 |
| 1726008000 | 11.69 | -0.14 | -1.18 | 11.81 | 11.91 | 11.54 | 372828 |
| 1725921600 | 11.83 | 0.22 | 1.89 | 11.58 | 11.92 | 11.466 | 426688 |
| 1725662400 | 11.61 | -0.25 | -2.11 | 11.91 | 11.92 | 11.55 | 288278 |
| 1725576000 | 11.86 | -0.02 | -0.17 | 11.89 | 12.09 | 11.68 | 427922 |
| 1725489600 | 11.88 | 0.06 | 0.51 | 11.75 | 11.95 | 11.72 | 247211 |
| 1725403200 | 11.82 | -0.21 | -1.75 | 12.15 | 12.16 | 11.72 | 348509 |
| 1725057600 | 12.03 | -0.01 | -0.08 | 12.12 | 12.1356 | 11.93 | 290859 |
| 1724971200 | 12.04 | 0.2 | 1.69 | 11.96 | 12.16 | 11.96 | 297844 |
| 1724884800 | 11.84 | -0.14 | -1.17 | 11.98 | 12.04 | 11.39 | 598884 |
| 1724798400 | 11.98 | -0.36 | -2.92 | 12.27 | 12.39 | 11.89 | 381212 |
| 1724712000 | 12.34 | -0.09 | -0.72 | 12.44 | 12.44 | 12.18 | 342397 |
