GRND (Grindr Inc.) historical data
STOCKListed1-minute bars
| Symbol | GRND |
|---|---|
| Name | Grindr Inc. |
| Exchange | NYSE |
| Sector | Technology |
| Industry | Software - Application |
| IPO date | 2021-01-14 |
| History | 2021-01-15 to 2026-10-09 (about 5 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
GRND last closed at $15.03 on 2026-10-09, +21.8% over the past year and +48.5% over five years. Its deepest fall from a prior high in this history was -87.3%, reached on 2022-12-28.
| Last close | $15.03 (2026-10-09) |
|---|---|
| 1-year change | +21.8% |
| 5-year change | +48.5% |
| Annualized since 2021-01-15 | +6.4% |
| 52-week range | $9.85 – $17.94 |
| Deepest drawdown | -87.3% (2022-12-28) |
| Avg. daily dollar volume (3 months) | $24.9m |
| Daily bars in history | 1,433 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 178 |
|---|---|
| Shares held | 40,388,743 ($580.7m reported value) |
| Quarter flows | 39 new, 56 added, 56 trimmed, 26 exited; +4,959,820 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("GRND") on the look-back bundles. Top holders of GRND · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("GRND").history(start="2021-01-15", interval="1d")
df.tail()