Stock listing
NYSE:GRND Grindr Inc. Stock
Home listing (NYSE) of Grindr Inc.
Follow Grindr Inc. into a list and get an email when it puts out news.
Share price · NYSE:GRND
$12.65 USD -0.25 (-1.9%)
Close on Oct 30, 2026
- Day range
- $12.56 – $12.97 USDOct 30, 2026
- Volume
- 1.30M sharesOct 30, 2026
- Market cap
- $2.20B USDAt the close on Oct 30, 2026 · price × 173.8M shares outstanding
- 52-week range
- $9.73 – $18.50 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $25.40M USDMedian day 1.55M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:GRND · Home | $12.65 USD | -0.25 (-1.9%) | 1,301,322 | $12.92 | $12.97 | $12.56 | $12.90 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:GRND · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.65 | -0.25 | -1.9% | $12.92 | $12.97 | $12.56 | 1,301,322 | |
| $12.90 | -0.07 | -0.5% | $12.78 | $13.03 | $12.55 | 2,590,204 | |
| $12.97 | +0.03 | +0.2% | $12.92 | $13.27 | $12.79 | 3,329,748 | |
| $12.94 | -0.18 | -1.4% | $13.18 | $13.29 | $12.92 | 2,499,300 | |
| $13.12 | -0.56 | -4.1% | $13.70 | $13.70 | $13.10 | 1,664,949 | |
| $13.68 | -0.42 | -3.0% | $14.09 | $14.13 | $13.55 | 1,188,371 | |
| $14.10 | +0.37 | +2.7% | $13.63 | $14.14 | $13.49 | 1,464,678 | |
| $13.73 | -0.33 | -2.3% | $13.90 | $14.43 | $13.70 | 1,710,271 | |
| $14.06 | -0.05 | -0.4% | $14.14 | $14.40 | $13.91 | 1,501,522 | |
| $14.11 | +0.02 | +0.1% | $14.05 | $14.31 | $13.58 | 1,875,841 | |
| $14.09 | -1.01 | -6.7% | $15.09 | $15.17 | $13.92 | 2,526,800 | |
| $15.10 | +0.04 | +0.3% | $15.13 | $15.36 | $15.00 | 1,008,800 | |
| $15.06 | -0.41 | -2.7% | $15.39 | $15.60 | $15.02 | 1,597,900 | |
| $15.47 | +0.36 | +2.4% | $15.21 | $15.62 | $15.03 | 1,506,000 | |
| $15.11 | +0.08 | +0.5% | $15.14 | $15.54 | $14.92 | 2,085,200 | |
| $15.03 | +0.09 | +0.6% | $15.02 | $15.29 | $14.83 | 1,253,200 | |
| $14.94 | +0.60 | +4.2% | $14.30 | $15.03 | $14.23 | 2,011,700 | |
| $14.34 | +0.40 | +2.9% | $13.89 | $14.50 | $13.72 | 2,228,500 | |
| $13.94 | +0.40 | +3.0% | $13.74 | $14.09 | $13.57 | 1,823,000 | |
| $13.54 | +0.11 | +0.8% | $13.38 | $13.68 | $13.20 | 1,568,900 | |
| $13.43 | -0.74 | -5.2% | $14.21 | $14.31 | $13.43 | 3,369,600 | |
| $14.17 | -1.26 | -8.2% | $15.68 | $15.95 | $13.53 | 4,679,100 | |
| $15.43 | -0.69 | -4.3% | $16.41 | $16.41 | $15.18 | 2,044,700 | |
| $16.12 | +0.51 | +3.3% | $15.54 | $16.15 | $15.54 | 1,620,500 | |
| $15.61 | -0.16 | -1.0% | $15.70 | $15.90 | $15.57 | 1,100,400 | |
| $15.77 | -0.10 | -0.6% | $15.83 | $16.05 | $15.69 | 1,412,700 | |
| $15.87 | +0.43 | +2.8% | $15.38 | $15.90 | $15.38 | 1,547,900 | |
| $15.44 | -0.52 | -3.3% | $15.93 | $15.93 | $15.40 | 1,321,300 | |
| $15.96 | +0.07 | +0.4% | $16.27 | $16.30 | $15.77 | 1,546,200 | |
| $15.89 | +0.49 | +3.2% | $15.65 | $15.99 | $15.50 | 1,363,100 | |
| $15.40 | -0.05 | -0.3% | $15.59 | $15.72 | $15.32 | 2,329,100 | |
| $15.45 | -0.08 | -0.5% | $15.89 | $15.89 | $15.24 | 1,413,381 | |
| $15.53 | +0.18 | +1.2% | $15.32 | $15.84 | $15.32 | 1,818,700 | |
| $15.35 | -0.38 | -2.4% | $15.74 | $15.74 | $15.15 | 848,900 | |
| $15.73 | +0.45 | +2.9% | $15.30 | $15.73 | $15.30 | 1,237,800 | |
| $15.28 | -0.10 | -0.7% | $15.43 | $15.52 | $15.25 | 752,200 | |
| $15.38 | +0.45 | +3.0% | $15.04 | $15.46 | $14.96 | 1,303,500 | |
| $14.93 | -0.53 | -3.4% | $15.44 | $15.44 | $14.70 | 1,980,900 | |
| $15.46 | +0.21 | +1.4% | $15.25 | $15.63 | $14.99 | 1,316,200 | |
| $15.25 | -0.41 | -2.6% | $15.43 | $15.53 | $15.13 | 1,119,900 | |
| $15.66 | -0.01 | -0.1% | $16.10 | $16.10 | $15.59 | 542,000 | |
| $15.67 | +0.14 | +0.9% | $15.49 | $15.71 | $15.49 | 673,500 | |
| $15.53 | +0.05 | +0.3% | $15.39 | $15.68 | $15.33 | 982,300 | |
| $15.48 | -0.11 | -0.7% | $16.00 | $16.00 | $15.26 | 1,421,100 | |
| $15.59 | +0.24 | +1.6% | $15.48 | $15.89 | $15.48 | 923,100 | |
| $15.35 | -0.44 | -2.8% | $15.93 | $15.96 | $15.31 | 1,213,000 | |
| $15.79 | +0.10 | +0.6% | $15.50 | $15.89 | $15.50 | 1,096,800 | |
| $15.69 | +0.11 | +0.7% | $15.57 | $15.91 | $15.48 | 1,336,245 | |
| $15.58 | +0.05 | +0.3% | $15.60 | $15.98 | $15.53 | 951,569 | |
| $15.53 | -0.13 | -0.8% | $15.34 | $15.92 | $15.28 | 1,041,400 | |
| $15.66 | +0.07 | +0.4% | $15.51 | $15.84 | $15.48 | 1,277,100 | |
| $15.59 | -0.37 | -2.3% | $16.20 | $16.20 | $15.47 | 1,200,100 | |
| $15.96 | +0.15 | +0.9% | $15.78 | $16.00 | $15.62 | 1,554,400 | |
| $15.81 | -0.20 | -1.2% | $15.98 | $15.99 | $15.43 | 1,344,900 | |
| $16.01 | +0.26 | +1.7% | $16.00 | $16.35 | $15.87 | 1,395,700 | |
| $15.75 | -0.12 | -0.8% | $15.93 | $16.03 | $15.35 | 2,342,500 | |
| $15.87 | -0.36 | -2.2% | $16.08 | $16.14 | $15.48 | 2,522,300 | |
| $16.23 | -0.12 | -0.7% | $16.23 | $16.54 | $15.92 | 1,590,100 | |
| $16.35 | -0.23 | -1.4% | $16.33 | $17.23 | $16.22 | 1,957,500 | |
| $16.58 | -0.57 | -3.3% | $15.80 | $16.87 | $15.16 | 3,009,900 | |
| $17.15 | -0.63 | -3.5% | $17.36 | $17.68 | $17.12 | 1,983,200 | |
| $17.78 | -0.16 | -0.9% | $17.90 | $17.99 | $17.55 | 1,820,000 | |
| $17.94 | +0.04 | +0.2% | $17.85 | $18.27 | $17.75 | 1,850,700 | |
| $17.90 | +0.56 | +3.2% | $17.50 | $18.50 | $17.50 | 2,145,500 | |
| $17.34 | +0.39 | +2.3% | $16.94 | $17.36 | $16.66 | 1,615,100 | |
| $16.95 | -0.26 | -1.5% | $16.94 | $17.41 | $16.71 | 1,814,400 |
- Ticker
- NYSE:GRND
- Asset type
- Stock
- Sector
- Technology
- Industry
- Internet platforms
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Grindr Announces Date of Third Quarter 2026 Financial Results Earnings Call
Latest earnings call · Aug 6, 2026
Grindr (NYSE:GRND) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 19 slides
Calls
Upcoming
Grindr (NYSE:GRND) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 5:00 PM ET
Register
Replays
Grindr (NYSE:GRND) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 5:00 PM ET
Watch TranscriptGrindr (NYSE:GRND) Q1 2026 Earnings Call
Thu, May 07, 2026 · 5:00 PM ET
Watch TranscriptGrindr (NYSE:GRND) Q4 2025 Earnings Call
Thu, Feb 26, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Grindr Announces Date of Third Quarter 2026 Financial Results Earnings Call
Oct 22, 2026
Closed $13.68 (-3.0%) on Oct 23, 2026
Grindr to Acquire Freddie, Expanding Access to HIV Prevention for Millions of Users
Sep 30, 2026
Closed $14.17 (-8.2%) on Oct 1, 2026
Grindr to Participate in the Clinton Global Initiative 2026 Annual Meeting
Sep 21, 2026
Closed $15.96 (+0.4%) on Sep 22, 2026
Grindr to Participate in the Goldman Sachs Communacopia + Technology Conference
Sep 4, 2026
Closed $15.46 (+1.4%) on Sep 8, 2026
Grindr Inc. Reports Second Quarter 2026 Revenue Growth of 33%, Raises Guidance
Aug 6, 2026
Closed $16.58 (-3.3%) on Aug 7, 2026
Grindr Announces Date of Second Quarter 2026 Financial Results Earnings Call
Jul 23, 2026
Closed $14.85 (+1.0%) on Jul 24, 2026
Grindr Announces Appointment of CEO George Arison as Chairman of the Board, and Equity Award to Continue Arison's Compensation Arrangements Through Fall 2030
Jun 24, 2026
Closed $13.18 (+0.3%) on Jun 24, 2026
Motha Descends on NYC: Grindr and Madonna Team up for Legendary Times Square Performance
Jun 4, 2026
Closed $10.90 (+1.9%) on Jun 5, 2026
Grindr Inc. Reports First Quarter 2026 Revenue Growth of 38%, Raises Guidance
May 7, 2026
Closed $15.09 (+9.3%) on May 8, 2026
Grindr Nominates Three New Directors to Its Board of Directors
Apr 30, 2026
Closed $13.78 (+3.1%) on May 1, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 19 slides · Aug 6, 2026
Q1 2026 Earnings Presentation
Earnings · 17 slides · May 7, 2026
Q4 2025 Earnings Presentation
Earnings · 24 slides · Feb 26, 2026
Q2 2025 Earnings Presentation
Earnings · 20 slides · Aug 7, 2025
Grindr Inc. on 6ix
- Sector
- Technology
- Industry
- Internet platforms
- News releases
- 23 in the last 12 months · 41 in all · newest Oct 22, 2026 · oldest 2025
- Calls
- 15 calls with a replay · 15 with a transcript · latest Aug 6, 2026
- Decks
- 19 decks · latest Aug 6, 2026
Where Grindr Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:GRND · Home listing · This page | NYSE | United States | USD |
| gettex:QV1 | gettex | Germany | EUR |
| BOATS:GRND | BOATS | United States | USD |
| Lang & Schwarz:A3D1JL | Lang & Schwarz | Germany | EUR |
| LS Exchange:A3D1JL | LS Exchange | Germany | EUR |
| Dusseldorf:QV1 | Dusseldorf | Germany | EUR |
| Munich:QV1 | Munich | Germany | EUR |
| Tradegate:QV1 | Tradegate | Germany | EUR |
| Frankfurt:QV1 | Frankfurt | Germany | EUR |
| Stuttgart:QV1 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Grindr Inc.