Grindr Inc（GRND）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	15.09	15.17	13.91	14.09	-6.69%	2,526,800
2026-10-15	15.13	15.36	15.00	15.10	+0.27%	1,008,800
2026-10-14	15.39	15.60	15.02	15.06	-2.65%	1,597,900
2026-10-13	15.21	15.62	15.03	15.47	+2.38%	1,506,000
2026-10-12	15.14	15.54	14.92	15.11	+0.53%	2,085,200
2026-10-09	15.02	15.29	14.83	15.03	+0.60%	1,253,200
2026-10-08	14.30	15.03	14.23	14.94	+4.18%	2,011,700
2026-10-07	13.89	14.50	13.72	14.34	+2.87%	2,228,500
2026-10-06	13.74	14.09	13.57	13.94	+2.95%	1,823,000
2026-10-05	13.38	13.68	13.20	13.54	+0.82%	1,568,900
2026-10-02	14.21	14.30	13.43	13.43	-5.22%	3,369,600
2026-10-01	15.68	15.95	13.53	14.17	-8.17%	4,679,100
2026-09-30	16.41	16.41	15.18	15.43	-4.28%	2,044,700
2026-09-29	15.54	16.15	15.54	16.12	+3.27%	1,620,500
2026-09-28	15.70	15.89	15.57	15.61	-1.01%	1,100,400
2026-09-25	15.83	16.05	15.69	15.77	-0.63%	1,412,700
2026-09-24	15.38	15.90	15.38	15.87	+2.78%	1,547,900
2026-09-23	15.93	15.93	15.40	15.44	-3.26%	1,321,300
2026-09-22	16.27	16.30	15.77	15.96	+0.44%	1,546,200
2026-09-21	15.65	15.99	15.50	15.89	+3.18%	1,363,100
2026-09-18	15.59	15.72	15.31	15.40	-0.32%	2,329,100
2026-09-17	15.89	15.89	15.24	15.45	-0.52%	1,413,381
2026-09-16	15.32	15.84	15.31	15.53	+1.17%	1,818,700
2026-09-15	15.74	15.74	15.15	15.35	-2.42%	848,900
2026-09-14	15.30	15.73	15.30	15.73	+2.95%	1,237,800
2026-09-11	15.43	15.52	15.24	15.28	-0.65%	752,200
2026-09-10	15.04	15.46	14.96	15.38	+3.01%	1,303,500
2026-09-09	15.44	15.44	14.70	14.93	-3.43%	1,980,900
2026-09-08	15.25	15.63	14.99	15.46	+1.38%	1,316,200
2026-09-04	15.43	15.53	15.13	15.25	-2.62%	1,119,900
2026-09-03	16.10	16.10	15.59	15.66	-0.06%	542,000
2026-09-02	15.49	15.71	15.49	15.67	+0.90%	673,500
2026-09-01	15.39	15.68	15.33	15.53	+0.32%	982,300
2026-08-31	16.00	16.00	15.26	15.48	-0.71%	1,421,100
2026-08-28	15.48	15.89	15.48	15.59	+1.56%	923,100
2026-08-27	15.93	15.96	15.30	15.35	-2.79%	1,213,000
2026-08-26	15.50	15.88	15.50	15.79	+0.64%	1,096,800
2026-08-25	15.57	15.91	15.48	15.69	+0.71%	1,336,245
2026-08-24	15.60	15.98	15.53	15.58	+0.32%	951,569
2026-08-21	15.34	15.92	15.28	15.53	-0.83%	1,041,400
2026-08-20	15.51	15.84	15.48	15.66	+0.45%	1,277,100
2026-08-19	16.20	16.20	15.47	15.59	-2.32%	1,200,100
2026-08-18	15.78	16.00	15.62	15.96	+0.95%	1,554,400
2026-08-17	15.98	15.99	15.43	15.81	-1.25%	1,344,900
2026-08-14	16.00	16.35	15.87	16.01	+1.65%	1,395,700
2026-08-13	15.93	16.03	15.35	15.75	-0.76%	2,342,500
2026-08-12	16.07	16.14	15.48	15.87	-2.22%	2,522,300
2026-08-11	16.23	16.54	15.92	16.23	-0.73%	1,590,100
2026-08-10	16.33	17.23	16.22	16.35	-1.39%	1,957,500
2026-08-07	15.79	16.86	15.16	16.58	-3.32%	3,009,900
2026-08-06	17.36	17.68	17.12	17.15	-3.54%	1,983,200
2026-08-05	17.90	17.99	17.55	17.78	-0.89%	1,820,000
2026-08-04	17.85	18.27	17.75	17.94	+0.22%	1,850,700
2026-08-03	17.50	18.50	17.50	17.90	+3.23%	2,145,500
2026-07-31	16.94	17.36	16.66	17.34	+2.30%	1,615,100
2026-07-30	16.94	17.41	16.71	16.95	-1.51%	1,814,400
2026-07-29	16.72	17.22	16.70	17.21	+3.67%	1,544,500
2026-07-28	15.72	16.66	15.65	16.60	+7.24%	1,845,695
2026-07-27	15.19	15.71	15.19	15.48	+4.24%	2,222,321
2026-07-24	14.99	15.14	14.74	14.85	+1.02%	1,291,000
2026-07-23	14.50	14.83	14.10	14.70	+1.38%	1,520,200
2026-07-22	15.25	15.35	14.36	14.50	-3.97%	1,816,600
2026-07-21	15.21	15.66	14.84	15.10	-3.02%	1,538,823
2026-07-20	15.24	15.73	15.21	15.57	+2.03%	971,014
2026-07-17	15.51	15.53	14.99	15.26	-3.17%	1,661,300
2026-07-16	15.80	16.12	15.70	15.76	-0.13%	1,244,400
2026-07-15	15.75	15.94	15.65	15.78	+0.90%	1,443,600
2026-07-14	15.50	15.71	15.11	15.64	-0.06%	1,432,100
2026-07-13	15.86	15.98	15.55	15.65	-0.25%	1,110,600
2026-07-10	16.25	16.25	15.61	15.69	-1.94%	1,466,200
2026-07-09	15.76	16.16	15.51	16.00	-0.12%	1,939,200
2026-07-08	15.30	16.27	15.30	16.02	+2.76%	3,228,000
2026-07-07	16.19	16.36	15.54	15.59	-2.07%	1,657,900
2026-07-06	15.70	16.35	15.48	15.92	-0.87%	1,599,700
2026-07-02	15.35	16.23	15.21	16.06	+2.36%	1,657,800
2026-07-01	15.28	16.36	15.28	15.69	+9.19%	4,333,200
2026-06-30	14.28	14.66	14.17	14.37	-0.48%	903,400
2026-06-29	14.40	14.98	14.36	14.44	+0.70%	1,878,300
2026-06-26	13.63	14.46	13.59	14.34	+5.75%	2,515,200
2026-06-25	13.14	13.81	13.03	13.56	+2.88%	1,636,600
2026-06-24	13.32	13.64	13.05	13.18	+0.30%	1,027,100
2026-06-23	13.05	13.54	12.98	13.14	-0.08%	1,423,500
2026-06-22	13.13	13.26	12.94	13.15	-1.50%	1,448,600
2026-06-18	13.43	13.50	12.97	13.35	+0.53%	1,986,200
2026-06-17	13.17	13.50	12.99	13.28	-0.60%	1,405,600
2026-06-16	12.59	13.49	12.48	13.36	+5.78%	3,142,400
2026-06-15	11.81	12.70	11.81	12.63	+8.51%	2,239,300
2026-06-12	11.58	11.85	11.45	11.64	+1.48%	1,410,300
2026-06-11	11.49	12.06	11.29	11.47	-0.95%	2,102,000
2026-06-10	11.55	11.68	11.20	11.58	+1.76%	1,561,000
2026-06-09	10.98	11.41	10.98	11.38	+3.08%	1,273,800
2026-06-08	10.74	11.16	10.50	11.04	+1.28%	1,410,400
2026-06-05	10.72	11.03	10.72	10.90	+1.87%	2,028,800
2026-06-04	10.83	11.18	10.30	10.70	-1.83%	1,760,600
2026-06-03	11.58	11.58	10.79	10.90	-6.92%	3,035,700
2026-06-02	12.41	12.48	11.60	11.71	-7.21%	2,386,800
2026-06-01	12.46	12.78	12.35	12.62	+0.96%	1,253,600
2026-05-29	12.95	12.97	12.35	12.50	-3.10%	1,777,900
2026-05-28	12.75	13.07	12.64	12.90	+1.34%	1,632,200
2026-05-27	12.74	12.96	12.54	12.73	-0.62%	1,030,000
2026-05-26	13.00	13.21	12.78	12.81	-1.08%	1,829,500
2026-05-22	12.99	13.19	12.86	12.95	+0.94%	969,300
2026-05-21	12.97	13.05	12.82	12.83	-2.14%	1,234,900
2026-05-20	13.06	13.32	12.96	13.11	+0.15%	1,440,400
2026-05-19	13.59	13.61	13.07	13.09	-4.45%	1,620,800
2026-05-18	13.45	13.90	13.45	13.70	+2.24%	1,249,100
2026-05-15	13.71	13.93	13.32	13.40	-3.25%	2,308,900
2026-05-14	14.56	14.62	13.83	13.85	-5.20%	1,407,900
2026-05-13	14.00	14.64	13.78	14.61	+3.69%	2,241,600
2026-05-12	14.55	14.77	13.95	14.09	-3.03%	1,520,304
2026-05-11	15.08	15.08	14.28	14.53	-3.71%	2,396,963
2026-05-08	14.76	15.18	13.92	15.09	+9.27%	5,924,700
2026-05-07	13.51	13.93	13.51	13.81	+2.37%	1,860,800
2026-05-06	13.73	13.76	13.22	13.49	-2.18%	1,925,400
2026-05-05	13.67	13.98	13.59	13.79	+1.03%	1,063,760
2026-05-04	13.84	13.99	13.46	13.65	-0.94%	968,091
2026-05-01	13.51	13.79	13.38	13.78	+3.07%	1,043,300
2026-04-30	13.22	13.51	13.07	13.37	+0.60%	733,100
2026-04-29	13.37	13.47	13.21	13.29	-1.12%	867,700
2026-04-28	13.43	13.55	13.03	13.44	-0.81%	887,900
2026-04-27	13.41	13.90	13.41	13.55	+0.52%	926,700
2026-04-24	13.11	13.54	12.99	13.48	+3.06%	1,027,700
2026-04-23	13.30	13.30	12.94	13.08	-2.75%	588,500
2026-04-22	13.36	13.52	13.21	13.45	+1.20%	660,700
2026-04-21	13.35	13.50	13.20	13.29	-0.52%	852,200
2026-04-20	13.00	13.37	13.00	13.36	+1.29%	700,900
2026-04-17	12.96	13.28	12.50	13.19	+1.93%	1,277,500
2026-04-16	13.07	13.20	12.87	12.94	+0.00%	1,791,800
2026-04-15	12.74	13.19	12.63	12.94	+2.37%	1,746,300
2026-04-14	12.71	12.82	12.53	12.64	-0.32%	986,000
2026-04-13	12.15	12.75	11.99	12.68	+4.97%	1,317,700
2026-04-10	11.99	12.11	11.88	12.08	+0.75%	1,097,600
2026-04-09	12.22	12.28	11.87	11.99	-2.20%	1,011,200
2026-04-08	12.59	12.59	12.26	12.26	-0.24%	776,700
2026-04-07	11.94	12.31	11.81	12.29	+2.67%	1,058,400
2026-04-06	12.17	12.34	11.97	11.97	-1.48%	995,000
2026-04-02	11.98	12.22	11.79	12.15	+1.67%	997,700
2026-04-01	12.17	12.21	11.79	11.95	-1.16%	1,297,800
2026-03-31	12.38	12.53	12.04	12.09	-1.95%	1,405,700
2026-03-30	12.30	12.48	12.05	12.33	-0.88%	1,523,700
2026-03-27	12.48	12.69	12.28	12.44	-1.19%	1,473,100
2026-03-26	12.42	12.90	12.28	12.59	+1.37%	1,309,100
2026-03-25	12.32	12.46	12.11	12.42	+2.81%	1,527,400
2026-03-24	12.55	12.60	11.95	12.08	-4.43%	1,268,500
2026-03-23	12.38	12.84	12.10	12.64	+0.72%	1,293,400
2026-03-20	12.49	12.65	12.33	12.55	+0.24%	1,352,200
2026-03-19	12.69	12.74	12.33	12.52	+0.32%	1,015,300
2026-03-18	12.37	12.65	12.31	12.48	+0.08%	994,300
2026-03-17	12.34	12.70	12.32	12.47	+1.05%	917,300
2026-03-16	11.95	12.51	11.88	12.34	+3.44%	1,683,700
2026-03-13	12.18	12.35	11.90	11.93	-1.97%	849,000
2026-03-12	12.22	12.35	11.80	12.17	-0.33%	1,486,400
2026-03-11	11.95	12.26	11.77	12.21	+2.52%	2,220,600
2026-03-10	12.00	12.06	11.73	11.91	-0.58%	1,315,040
2026-03-09	11.53	12.05	11.46	11.98	+3.19%	2,334,781
2026-03-06	11.65	11.70	11.40	11.61	-0.17%	1,503,900
2026-03-05	11.18	11.72	11.18	11.63	+3.47%	1,117,900
2026-03-04	11.31	11.45	11.14	11.24	-0.71%	1,044,400
2026-03-03	11.40	11.46	10.76	11.32	-1.65%	1,678,700
2026-03-02	11.27	11.75	11.09	11.51	+1.14%	1,777,000
2026-02-27	11.82	11.85	10.98	11.38	-2.82%	2,636,000
2026-02-26	11.25	11.81	11.16	11.71	+4.74%	2,606,100
2026-02-25	11.18	11.45	11.04	11.18	-0.62%	1,748,600
2026-02-24	11.01	11.41	10.95	11.25	-0.09%	1,264,500
2026-02-23	11.17	11.57	11.12	11.26	+0.18%	2,062,100
2026-02-20	10.67	11.24	10.67	11.24	+3.31%	1,749,800
2026-02-19	10.67	10.95	10.49	10.88	+1.49%	1,980,900
2026-02-18	10.32	10.81	10.24	10.72	+2.88%	1,868,700
2026-02-17	10.01	10.42	9.92	10.42	+3.37%	1,140,600
2026-02-13	9.96	10.20	9.92	10.08	+2.34%	937,800
2026-02-12	10.36	10.38	9.84	9.85	-4.83%	1,459,100
2026-02-11	10.80	10.81	10.12	10.35	-3.81%	1,161,200
2026-02-10	10.62	10.91	10.43	10.76	+2.38%	1,485,600
2026-02-09	10.18	10.74	10.05	10.51	+2.74%	1,389,200
2026-02-06	10.00	10.24	9.73	10.23	+3.13%	2,840,900
2026-02-05	10.28	10.30	9.87	9.92	-3.69%	2,761,200
2026-02-04	10.52	10.55	9.96	10.30	-1.81%	2,838,900
2026-02-03	10.90	11.04	10.44	10.49	-4.64%	3,371,500
2026-02-02	11.18	11.33	10.98	11.00	-2.83%	1,803,300
2026-01-30	11.42	11.57	11.11	11.32	-2.25%	1,939,500
2026-01-29	11.51	11.61	11.31	11.58	-0.34%	1,387,900
2026-01-28	11.78	12.01	11.60	11.62	-0.94%	1,004,600
2026-01-27	11.91	11.95	11.52	11.73	-2.01%	1,778,700
2026-01-26	11.86	12.04	11.84	11.97	+0.17%	1,338,000
2026-01-23	11.96	12.04	11.67	11.95	-0.25%	1,168,900
2026-01-22	12.00	12.13	11.89	11.98	+0.34%	1,066,600
2026-01-21	12.08	12.25	11.91	11.94	-0.91%	1,665,300
2026-01-20	11.99	12.28	11.87	12.05	-0.74%	1,707,300
2026-01-16	12.35	12.37	12.07	12.14	-2.25%	1,269,200
2026-01-15	12.67	12.69	12.38	12.42	-2.20%	988,900
2026-01-14	13.06	13.06	12.63	12.70	-3.50%	1,583,700
2026-01-13	13.09	13.28	13.01	13.16	+0.30%	809,700
2026-01-12	13.15	13.29	13.07	13.12	-0.76%	1,101,400
2026-01-09	13.22	13.34	13.08	13.22	+0.15%	1,653,600
2026-01-08	13.18	13.28	12.95	13.20	-0.23%	895,600
2026-01-07	13.14	13.28	12.88	13.23	+0.53%	815,400
2026-01-06	13.34	13.37	12.86	13.16	-0.83%	1,347,900
2026-01-05	13.29	13.59	13.27	13.27	-0.30%	1,225,800
2026-01-02	13.66	13.78	13.27	13.31	-1.70%	1,310,900
2025-12-31	13.34	13.56	13.23	13.54	+0.97%	1,182,200
2025-12-30	13.24	13.50	13.24	13.41	+0.00%	1,147,800
2025-12-29	13.35	13.50	13.33	13.41	-0.59%	944,500
2025-12-26	13.60	13.62	13.41	13.49	-1.10%	987,500
2025-12-24	13.75	13.82	13.56	13.64	-1.23%	465,700
2025-12-23	13.82	14.03	13.75	13.81	-0.58%	1,174,800
2025-12-22	13.94	14.24	13.78	13.89	+0.00%	1,050,900
2025-12-19	13.69	13.91	13.68	13.89	+1.46%	1,773,300
2025-12-18	13.69	13.85	13.57	13.69	+0.74%	1,697,700
2025-12-17	13.18	13.82	13.18	13.59	+1.57%	1,742,200
2025-12-16	13.05	13.40	12.92	13.38	+2.29%	792,100
2025-12-15	13.20	13.23	12.86	13.08	-1.51%	1,137,400
2025-12-12	13.85	13.88	13.27	13.28	-3.77%	1,309,000
2025-12-11	13.62	13.94	13.55	13.80	+0.73%	1,276,100
2025-12-10	13.45	13.88	13.43	13.70	+2.09%	1,479,600
2025-12-09	13.39	13.54	13.24	13.42	-0.67%	896,219
2025-12-08	13.77	13.80	13.50	13.51	+0.15%	961,169
2025-12-05	13.94	13.99	13.46	13.49	-1.03%	1,293,300
2025-12-04	13.47	13.63	13.22	13.63	+0.89%	1,224,800
2025-12-03	13.62	13.71	13.15	13.51	+3.92%	2,039,100
2025-12-02	12.84	13.04	12.80	13.00	+1.17%	1,005,800
2025-12-01	12.70	13.01	12.69	12.85	+0.16%	1,329,400
2025-11-28	12.94	13.06	12.73	12.83	-0.85%	960,800
2025-11-26	12.67	13.08	12.61	12.94	+2.62%	1,832,300
2025-11-25	12.25	12.76	12.11	12.61	+3.70%	2,313,500
2025-11-24	12.67	12.77	11.81	12.16	-12.14%	5,518,700
2025-11-21	13.79	14.01	13.61	13.84	+0.80%	1,004,800
2025-11-20	13.98	14.13	13.60	13.73	-0.58%	1,107,800
2025-11-19	13.83	13.88	13.67	13.81	-0.93%	977,800
2025-11-18	13.55	14.17	13.49	13.94	+0.50%	2,262,500
2025-11-17	14.00	14.21	13.61	13.87	-1.00%	1,272,400
2025-11-14	14.09	14.32	13.89	14.01	-2.57%	1,881,900
2025-11-13	14.72	14.72	14.36	14.38	-2.71%	1,235,700
2025-11-12	15.09	15.17	14.57	14.78	-2.12%	1,740,300
2025-11-11	15.10	15.33	14.80	15.10	-0.46%	1,977,900
2025-11-10	15.10	15.44	15.00	15.17	+0.53%	2,135,600
2025-11-07	14.81	15.59	14.36	15.09	+11.04%	3,688,100
2025-11-06	13.31	13.77	13.04	13.59	+3.03%	3,925,600
2025-11-05	13.20	13.59	13.00	13.19	-0.08%	1,543,500
2025-11-04	13.41	13.67	13.20	13.20	-3.65%	1,300,400
2025-11-03	13.70	13.90	13.51	13.70	-1.15%	1,372,400
2025-10-31	14.00	14.21	13.85	13.86	-0.22%	1,621,300
2025-10-30	14.80	14.80	13.89	13.89	-6.53%	2,145,600
2025-10-29	14.11	14.89	13.93	14.86	+5.77%	2,341,500
2025-10-28	14.42	14.84	14.02	14.05	-1.89%	2,538,600
2025-10-27	15.09	15.20	14.11	14.32	-4.91%	4,345,000
2025-10-24	14.55	16.22	14.45	15.06	+18.86%	11,484,300
2025-10-23	12.75	12.84	12.62	12.67	-0.94%	1,335,300
2025-10-22	13.13	13.13	12.63	12.79	-2.89%	1,540,300
2025-10-21	12.83	13.40	12.79	13.17	+2.49%	3,089,300
2025-10-20	12.98	13.15	12.71	12.85	-0.85%	2,435,100

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：4月（+15.32%）。最弱月份：8月（-11.71%）。基于2年每日数据（2025–2026）。

1月-7.78%
2月+2.50%
3月+0.64%
4月+15.32%
5月+0.23%
6月+2.83%
7月-4.74%
8月-11.71%
9月-1.20%
10月-6.85%
11月-6.35%
12月+5.37%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Grindr Inc（GRND）最新收盘价是多少？

2026-10-16 收于 14.09，来自Closelook数据湖的每日价格记录。

GRND 的52周最高价和最低价是多少？

过去52周最高 18.50、最低 9.73（截至 2026-10-16）。

Grindr Inc 历史上最强和最弱的月份是哪个？

历史上，GRND 最强的日历月份是4月（平均 +15.32%），最弱的是8月（平均 -11.71%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。