Grindr Inc. (GRND) stock
GRNDNYSEServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 11/3055% above fair value
$14.84+0.40 (+2.77%)
Close on Nov 13, 2026Market cap $2.58BP/E 47.9Yield –
Price history
Grindr share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$14.84
+2.77% on the day
52-week range
$9.73 – $18.50
-19.8% from the high
Change over 52 weeks
+3.2%
From $14.38 on Nov 13, 2025
Average volume
1.72M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $14.59 | $14.84 | $14.34 | $14.84 | +2.77% | 2,111,076 |
| Nov 12, 2026 | $14.06 | $14.64 | $13.91 | $14.44 | +2.78% | 1,910,319 |
| Nov 11, 2026 | $13.49 | $14.07 | $13.48 | $14.05 | +4.31% | 1,224,806 |
| Nov 10, 2026 | $13.53 | $13.53 | $13.07 | $13.47 | +0.67% | 1,744,354 |
| Nov 9, 2026 | $13.22 | $13.45 | $12.92 | $13.38 | -1.18% | 2,913,137 |
| Nov 6, 2026 | $13.35 | $14.23 | $12.77 | $13.54 | -0.73% | 3,741,953 |
| Nov 5, 2026 | $14.10 | $14.27 | $13.31 | $13.64 | -2.64% | 3,431,300 |
| Nov 4, 2026 | $13.49 | $14.15 | $13.46 | $14.01 | +7.19% | 2,297,169 |
| Nov 3, 2026 | $12.58 | $13.20 | $12.58 | $13.07 | +2.35% | 2,360,533 |
| Nov 2, 2026 | $12.65 | $12.91 | $12.55 | $12.77 | +0.95% | 1,549,279 |
| Oct 30, 2026 | $12.92 | $12.97 | $12.56 | $12.65 | -1.94% | 1,308,549 |
| Oct 29, 2026 | $12.78 | $13.03 | $12.55 | $12.90 | -0.54% | 2,687,059 |
| Oct 28, 2026 | $12.92 | $13.27 | $12.79 | $12.97 | +0.23% | 3,329,970 |
| Oct 27, 2026 | $13.18 | $13.29 | $12.91 | $12.94 | -1.37% | 2,519,343 |
| Oct 26, 2026 | $13.70 | $13.70 | $13.10 | $13.12 | -4.09% | 1,667,826 |
| Oct 23, 2026 | $14.09 | $14.13 | $13.55 | $13.68 | -2.98% | 1,188,466 |
| Oct 22, 2026 | $13.63 | $14.14 | $13.49 | $14.10 | +2.69% | 1,464,678 |
| Oct 21, 2026 | $13.90 | $14.43 | $13.70 | $13.73 | -2.35% | 1,710,271 |
| Oct 20, 2026 | $14.14 | $14.40 | $13.91 | $14.06 | -0.35% | 1,501,522 |
| Oct 19, 2026 | $14.05 | $14.31 | $13.58 | $14.11 | +0.14% | 1,875,841 |
| Oct 16, 2026 | $15.09 | $15.17 | $13.92 | $14.09 | -6.69% | 2,526,854 |
| Oct 15, 2026 | $15.13 | $15.36 | $15.00 | $15.10 | +0.27% | 1,008,794 |
| Oct 14, 2026 | $15.39 | $15.60 | $15.02 | $15.06 | -2.65% | 1,598,171 |
| Oct 13, 2026 | $15.21 | $15.62 | $15.03 | $15.47 | +2.38% | 1,506,034 |
| Oct 12, 2026 | $15.14 | $15.54 | $14.92 | $15.11 | +0.53% | 2,085,202 |
| Oct 9, 2026 | $15.02 | $15.29 | $14.83 | $15.03 | +0.60% | 1,253,358 |
| Oct 8, 2026 | $14.30 | $15.03 | $14.23 | $14.94 | +4.18% | 2,011,710 |
| Oct 7, 2026 | $13.89 | $14.50 | $13.72 | $14.34 | +2.87% | 2,229,635 |
| Oct 6, 2026 | $13.74 | $14.09 | $13.57 | $13.94 | +2.95% | 1,824,121 |
| Oct 5, 2026 | $13.38 | $13.68 | $13.20 | $13.54 | +0.82% | 1,571,708 |
| Oct 2, 2026 | $14.21 | $14.31 | $13.43 | $13.43 | -5.22% | 3,369,631 |
| Oct 1, 2026 | $15.68 | $15.95 | $13.53 | $14.17 | -8.17% | 4,679,627 |
| Sep 30, 2026 | $16.41 | $16.41 | $15.18 | $15.43 | -4.28% | 2,044,700 |
| Sep 29, 2026 | $15.54 | $16.15 | $15.54 | $16.12 | +3.27% | 1,620,610 |
| Sep 28, 2026 | $15.70 | $15.90 | $15.57 | $15.61 | -1.01% | 1,100,434 |
| Sep 25, 2026 | $15.83 | $16.05 | $15.69 | $15.77 | -0.63% | 1,412,685 |
| Sep 24, 2026 | $15.38 | $15.90 | $15.38 | $15.87 | +2.78% | 1,547,985 |
| Sep 23, 2026 | $15.93 | $15.93 | $15.40 | $15.44 | -3.26% | 1,321,583 |
| Sep 22, 2026 | $16.27 | $16.30 | $15.77 | $15.96 | +0.44% | 1,546,229 |
| Sep 21, 2026 | $15.65 | $15.99 | $15.50 | $15.89 | +3.18% | 1,363,155 |
| Sep 18, 2026 | $15.59 | $15.72 | $15.32 | $15.40 | -0.32% | 2,329,192 |
| Sep 17, 2026 | $15.89 | $15.89 | $15.24 | $15.45 | -0.52% | 1,413,381 |
| Sep 16, 2026 | $15.32 | $15.84 | $15.32 | $15.53 | +1.17% | 1,818,665 |
| Sep 15, 2026 | $15.74 | $15.74 | $15.15 | $15.35 | -2.42% | 849,284 |
| Sep 14, 2026 | $15.30 | $15.73 | $15.30 | $15.73 | +2.95% | 1,238,669 |
| Sep 11, 2026 | $15.43 | $15.52 | $15.25 | $15.28 | -0.65% | 752,428 |
| Sep 10, 2026 | $15.04 | $15.46 | $14.96 | $15.38 | +3.01% | 1,305,615 |
| Sep 9, 2026 | $15.44 | $15.44 | $14.70 | $14.93 | -3.43% | 1,980,947 |
| Sep 8, 2026 | $15.25 | $15.63 | $14.99 | $15.46 | +1.38% | 1,316,252 |
| Sep 4, 2026 | $15.43 | $15.53 | $15.13 | $15.25 | -2.62% | 1,119,953 |
| Sep 3, 2026 | $16.10 | $16.10 | $15.59 | $15.66 | -0.06% | 542,077 |
| Sep 2, 2026 | $15.49 | $15.71 | $15.49 | $15.67 | +0.90% | 673,499 |
| Sep 1, 2026 | $15.39 | $15.68 | $15.33 | $15.53 | +0.32% | 982,472 |
| Aug 31, 2026 | $16.00 | $16.00 | $15.26 | $15.48 | -0.71% | 1,421,220 |
| Aug 28, 2026 | $15.48 | $15.89 | $15.48 | $15.59 | +1.56% | 923,102 |
| Aug 27, 2026 | $15.93 | $15.96 | $15.31 | $15.35 | -2.79% | 1,213,053 |
| Aug 26, 2026 | $15.50 | $15.89 | $15.50 | $15.79 | +0.64% | 1,097,044 |
| Aug 25, 2026 | $15.57 | $15.91 | $15.48 | $15.69 | +0.71% | 1,336,245 |
| Aug 24, 2026 | $15.60 | $15.98 | $15.53 | $15.58 | +0.32% | 951,569 |
| Aug 21, 2026 | $15.34 | $15.92 | $15.28 | $15.53 | -0.83% | 1,041,522 |
| Aug 20, 2026 | $15.51 | $15.84 | $15.48 | $15.66 | +0.45% | 1,277,080 |
| Aug 19, 2026 | $16.20 | $16.20 | $15.47 | $15.59 | -2.32% | 1,200,088 |
| Aug 18, 2026 | $15.78 | $16.00 | $15.62 | $15.96 | +0.95% | 1,554,633 |
| Aug 17, 2026 | $15.98 | $15.99 | $15.43 | $15.81 | -1.25% | 1,344,885 |
| Aug 14, 2026 | $16.00 | $16.35 | $15.87 | $16.01 | +1.65% | 1,395,713 |
| Aug 13, 2026 | $15.93 | $16.03 | $15.35 | $15.75 | -0.76% | 2,342,524 |
| Aug 12, 2026 | $16.08 | $16.14 | $15.48 | $15.87 | -2.22% | 2,522,296 |
| Aug 11, 2026 | $16.23 | $16.54 | $15.92 | $16.23 | -0.73% | 1,590,090 |
| Aug 10, 2026 | $16.33 | $17.23 | $16.22 | $16.35 | -1.39% | 1,957,715 |
| Aug 7, 2026 | $15.80 | $16.87 | $15.16 | $16.58 | -3.32% | 3,009,864 |
| Aug 6, 2026 | $17.36 | $17.68 | $17.12 | $17.15 | -3.54% | 1,983,169 |
| Aug 5, 2026 | $17.90 | $17.99 | $17.55 | $17.78 | -0.89% | 1,820,409 |
| Aug 4, 2026 | $17.85 | $18.27 | $17.75 | $17.94 | +0.22% | 1,850,846 |
| Aug 3, 2026 | $17.50 | $18.50 | $17.50 | $17.90 | +3.23% | 2,145,503 |
| Jul 31, 2026 | $16.94 | $17.36 | $16.66 | $17.34 | +2.30% | 1,615,267 |
| Jul 30, 2026 | $16.94 | $17.41 | $16.71 | $16.95 | -1.51% | 1,814,422 |
| Jul 29, 2026 | $16.72 | $17.22 | $16.70 | $17.21 | +3.67% | 1,545,254 |
| Jul 28, 2026 | $15.72 | $16.66 | $15.65 | $16.60 | +7.24% | 1,845,695 |
| Jul 27, 2026 | $15.19 | $15.71 | $15.19 | $15.48 | +4.24% | 2,222,321 |
| Jul 24, 2026 | $14.99 | $15.14 | $14.75 | $14.85 | +1.02% | 1,291,039 |
| Jul 23, 2026 | $14.50 | $14.83 | $14.10 | $14.70 | +1.38% | 1,520,217 |
| Jul 22, 2026 | $15.25 | $15.35 | $14.36 | $14.50 | -3.97% | 1,816,626 |
| Jul 21, 2026 | $15.21 | $15.66 | $14.84 | $15.10 | -3.02% | 1,538,823 |
| Jul 20, 2026 | $15.24 | $15.73 | $15.21 | $15.57 | +2.03% | 971,014 |
| Jul 17, 2026 | $15.51 | $15.53 | $14.99 | $15.26 | -3.17% | 1,661,300 |
| Jul 16, 2026 | $15.80 | $16.12 | $15.70 | $15.76 | -0.13% | 1,244,433 |
| Jul 15, 2026 | $15.75 | $15.94 | $15.65 | $15.78 | +0.90% | 1,443,684 |
| Jul 14, 2026 | $15.50 | $15.71 | $15.11 | $15.64 | -0.06% | 1,432,129 |
| Jul 13, 2026 | $15.86 | $15.98 | $15.56 | $15.65 | -0.25% | 1,111,012 |
| Jul 10, 2026 | $16.25 | $16.25 | $15.61 | $15.69 | -1.94% | 1,466,192 |
| Jul 9, 2026 | $15.76 | $16.16 | $15.51 | $16.00 | -0.12% | 1,939,253 |
| Jul 8, 2026 | $15.30 | $16.27 | $15.30 | $16.02 | +2.76% | 3,227,989 |
| Jul 7, 2026 | $16.19 | $16.36 | $15.55 | $15.59 | -2.07% | 1,658,332 |
| Jul 6, 2026 | $15.70 | $16.35 | $15.48 | $15.92 | -0.87% | 1,599,713 |
| Jul 2, 2026 | $15.35 | $16.23 | $15.21 | $16.06 | +2.36% | 1,657,838 |
| Jul 1, 2026 | $15.28 | $16.36 | $15.28 | $15.69 | +9.19% | 4,333,159 |
| Jun 30, 2026 | $14.28 | $14.66 | $14.17 | $14.37 | -0.48% | 903,392 |
| Jun 29, 2026 | $14.40 | $14.99 | $14.36 | $14.44 | +0.70% | 1,878,308 |
| Jun 26, 2026 | $13.63 | $14.47 | $13.59 | $14.34 | +5.75% | 2,515,494 |
| Jun 25, 2026 | $13.14 | $13.81 | $13.03 | $13.56 | +2.88% | 1,636,631 |
| Jun 24, 2026 | $13.32 | $13.65 | $13.05 | $13.18 | +0.30% | 1,027,099 |
| Jun 23, 2026 | $13.05 | $13.54 | $12.98 | $13.14 | -0.08% | 1,423,610 |
| Jun 22, 2026 | $13.13 | $13.26 | $12.94 | $13.15 | -1.50% | 1,448,638 |
| Jun 18, 2026 | $13.43 | $13.50 | $12.97 | $13.35 | +0.53% | 1,986,200 |
| Jun 17, 2026 | $13.17 | $13.50 | $12.99 | $13.28 | -0.60% | 1,405,578 |
| Jun 16, 2026 | $12.59 | $13.49 | $12.48 | $13.36 | +5.78% | 3,142,768 |
| Jun 15, 2026 | $11.81 | $12.70 | $11.81 | $12.63 | +8.51% | 2,239,336 |
| Jun 12, 2026 | $11.58 | $11.85 | $11.45 | $11.64 | +1.48% | 1,410,250 |
| Jun 11, 2026 | $11.49 | $12.06 | $11.29 | $11.47 | -0.95% | 2,102,005 |
| Jun 10, 2026 | $11.55 | $11.68 | $11.20 | $11.58 | +1.76% | 1,561,009 |
| Jun 9, 2026 | $10.98 | $11.41 | $10.98 | $11.38 | +3.08% | 1,273,760 |
| Jun 8, 2026 | $10.74 | $11.16 | $10.50 | $11.04 | +1.28% | 1,410,363 |
| Jun 5, 2026 | $10.72 | $11.03 | $10.72 | $10.90 | +1.87% | 2,028,901 |
| Jun 4, 2026 | $10.83 | $11.18 | $10.30 | $10.70 | -1.83% | 1,760,665 |
| Jun 3, 2026 | $11.58 | $11.58 | $10.79 | $10.90 | -6.92% | 3,035,727 |
| Jun 2, 2026 | $12.41 | $12.48 | $11.60 | $11.71 | -7.21% | 2,386,848 |
| Jun 1, 2026 | $12.46 | $12.78 | $12.35 | $12.62 | +0.96% | 1,253,694 |
| May 29, 2026 | $12.95 | $12.97 | $12.35 | $12.50 | -3.10% | 1,778,027 |
| May 28, 2026 | $12.75 | $13.07 | $12.64 | $12.90 | +1.34% | 1,632,248 |
| May 27, 2026 | $12.74 | $12.96 | $12.54 | $12.73 | -0.62% | 1,030,046 |
| May 26, 2026 | $13.00 | $13.21 | $12.78 | $12.81 | -1.08% | 1,829,529 |
| May 22, 2026 | $12.99 | $13.19 | $12.86 | $12.95 | +0.94% | 972,485 |
| May 21, 2026 | $12.97 | $13.06 | $12.83 | $12.83 | -2.14% | 1,234,896 |
| May 20, 2026 | $13.06 | $13.32 | $12.97 | $13.11 | +0.15% | 1,440,424 |
| May 19, 2026 | $13.59 | $13.61 | $13.08 | $13.09 | -4.45% | 1,620,842 |
| May 18, 2026 | $13.45 | $13.90 | $13.45 | $13.70 | +2.24% | 1,249,105 |
| May 15, 2026 | $13.71 | $13.93 | $13.32 | $13.40 | -3.25% | 2,308,889 |
| May 14, 2026 | $14.56 | $14.62 | $13.83 | $13.85 | -5.20% | 1,407,854 |
| May 13, 2026 | $14.00 | $14.64 | $13.78 | $14.61 | +3.69% | 2,241,854 |
| May 12, 2026 | $14.55 | $14.77 | $13.95 | $14.09 | -3.03% | 1,520,304 |
| May 11, 2026 | $15.08 | $15.08 | $14.28 | $14.53 | -3.71% | 2,396,963 |
| May 8, 2026 | $14.76 | $15.18 | $13.92 | $15.09 | +9.27% | 5,925,076 |
| May 7, 2026 | $13.51 | $13.93 | $13.51 | $13.81 | +2.37% | 1,860,827 |
| May 6, 2026 | $13.73 | $13.76 | $13.22 | $13.49 | -2.18% | 1,925,476 |
| May 5, 2026 | $13.67 | $13.98 | $13.59 | $13.79 | +1.03% | 1,063,760 |
| May 4, 2026 | $13.84 | $13.99 | $13.46 | $13.65 | -0.94% | 968,091 |
| May 1, 2026 | $13.51 | $13.79 | $13.38 | $13.78 | +3.07% | 1,043,264 |
| Apr 30, 2026 | $13.22 | $13.51 | $13.07 | $13.37 | +0.60% | 733,456 |
| Apr 29, 2026 | $13.37 | $13.47 | $13.21 | $13.29 | -1.12% | 867,743 |
| Apr 28, 2026 | $13.43 | $13.55 | $13.03 | $13.44 | -0.81% | 887,942 |
| Apr 27, 2026 | $13.41 | $13.90 | $13.41 | $13.55 | +0.52% | 926,790 |
| Apr 24, 2026 | $13.11 | $13.54 | $12.99 | $13.48 | +3.06% | 1,027,711 |
| Apr 23, 2026 | $13.30 | $13.30 | $12.94 | $13.08 | -2.75% | 588,568 |
| Apr 22, 2026 | $13.36 | $13.52 | $13.21 | $13.45 | +1.20% | 660,748 |
| Apr 21, 2026 | $13.35 | $13.50 | $13.20 | $13.29 | -0.52% | 852,244 |
| Apr 20, 2026 | $13.00 | $13.37 | $13.00 | $13.36 | +1.29% | 700,902 |
| Apr 17, 2026 | $12.96 | $13.28 | $12.50 | $13.19 | +1.93% | 1,277,454 |
| Apr 16, 2026 | $13.07 | $13.20 | $12.87 | $12.94 | 0.00% | 1,791,770 |
| Apr 15, 2026 | $12.74 | $13.19 | $12.63 | $12.94 | +2.37% | 1,746,316 |
| Apr 14, 2026 | $12.72 | $12.82 | $12.53 | $12.64 | -0.32% | 986,101 |
| Apr 13, 2026 | $12.15 | $12.75 | $11.99 | $12.68 | +4.97% | 1,317,779 |
| Apr 10, 2026 | $11.99 | $12.11 | $11.88 | $12.08 | +0.75% | 1,097,796 |
| Apr 9, 2026 | $12.22 | $12.28 | $11.87 | $11.99 | -2.20% | 1,011,243 |
| Apr 8, 2026 | $12.59 | $12.59 | $12.26 | $12.26 | -0.24% | 776,679 |
| Apr 7, 2026 | $11.94 | $12.31 | $11.81 | $12.29 | +2.67% | 1,058,433 |
| Apr 6, 2026 | $12.17 | $12.34 | $11.97 | $11.97 | -1.48% | 994,981 |
| Apr 2, 2026 | $11.98 | $12.22 | $11.79 | $12.15 | +1.67% | 997,698 |
| Apr 1, 2026 | $12.17 | $12.21 | $11.79 | $11.95 | -1.16% | 1,297,855 |
| Mar 31, 2026 | $12.38 | $12.53 | $12.04 | $12.09 | -1.95% | 1,405,676 |
| Mar 30, 2026 | $12.30 | $12.48 | $12.05 | $12.33 | -0.88% | 1,524,115 |
| Mar 27, 2026 | $12.48 | $12.69 | $12.28 | $12.44 | -1.19% | 1,473,158 |
| Mar 26, 2026 | $12.42 | $12.90 | $12.28 | $12.59 | +1.37% | 1,309,180 |
| Mar 25, 2026 | $12.32 | $12.46 | $12.11 | $12.42 | +2.81% | 1,527,382 |
| Mar 24, 2026 | $12.56 | $12.60 | $11.95 | $12.08 | -4.43% | 1,268,707 |
| Mar 23, 2026 | $12.38 | $12.84 | $12.10 | $12.64 | +0.72% | 1,293,408 |
| Mar 20, 2026 | $12.49 | $12.65 | $12.33 | $12.55 | +0.24% | 1,352,195 |
| Mar 19, 2026 | $12.69 | $12.74 | $12.33 | $12.52 | +0.32% | 1,015,279 |
| Mar 18, 2026 | $12.37 | $12.65 | $12.31 | $12.48 | +0.08% | 994,270 |
| Mar 17, 2026 | $12.34 | $12.70 | $12.32 | $12.47 | +1.05% | 917,372 |
| Mar 16, 2026 | $11.95 | $12.51 | $11.88 | $12.34 | +3.44% | 1,683,717 |
| Mar 13, 2026 | $12.18 | $12.35 | $11.90 | $11.93 | -1.97% | 848,986 |
| Mar 12, 2026 | $12.22 | $12.35 | $11.80 | $12.17 | -0.33% | 1,486,394 |
| Mar 11, 2026 | $11.95 | $12.26 | $11.77 | $12.21 | +2.52% | 2,220,699 |
| Mar 10, 2026 | $12.00 | $12.06 | $11.73 | $11.91 | -0.58% | 1,315,040 |
| Mar 9, 2026 | $11.53 | $12.05 | $11.46 | $11.98 | +3.19% | 2,334,781 |
| Mar 6, 2026 | $11.65 | $11.70 | $11.40 | $11.61 | -0.17% | 1,504,049 |
| Mar 5, 2026 | $11.18 | $11.72 | $11.18 | $11.63 | +3.47% | 1,117,938 |
| Mar 4, 2026 | $11.31 | $11.45 | $11.14 | $11.24 | -0.71% | 1,044,358 |
| Mar 3, 2026 | $11.40 | $11.46 | $10.76 | $11.32 | -1.65% | 1,678,925 |
| Mar 2, 2026 | $11.27 | $11.75 | $11.09 | $11.51 | +1.14% | 1,777,028 |
| Feb 27, 2026 | $11.82 | $11.85 | $10.98 | $11.38 | -2.82% | 2,636,143 |
| Feb 26, 2026 | $11.25 | $11.82 | $11.16 | $11.71 | +4.74% | 2,606,085 |
| Feb 25, 2026 | $11.18 | $11.45 | $11.04 | $11.18 | -0.62% | 1,748,632 |
| Feb 24, 2026 | $11.01 | $11.41 | $10.95 | $11.25 | -0.09% | 1,264,532 |
| Feb 23, 2026 | $11.17 | $11.57 | $11.12 | $11.26 | +0.18% | 2,062,127 |
| Feb 20, 2026 | $10.67 | $11.24 | $10.67 | $11.24 | +3.31% | 1,749,774 |
| Feb 19, 2026 | $10.67 | $10.95 | $10.50 | $10.88 | +1.49% | 1,980,996 |
| Feb 18, 2026 | $10.32 | $10.82 | $10.24 | $10.72 | +2.88% | 1,868,739 |
| Feb 17, 2026 | $10.01 | $10.42 | $9.92 | $10.42 | +3.37% | 1,140,629 |
| Feb 13, 2026 | $9.96 | $10.20 | $9.92 | $10.08 | +2.34% | 937,782 |
| Feb 12, 2026 | $10.36 | $10.38 | $9.84 | $9.85 | -4.83% | 1,459,187 |
| Feb 11, 2026 | $10.80 | $10.81 | $10.12 | $10.35 | -3.81% | 1,161,237 |
| Feb 10, 2026 | $10.62 | $10.91 | $10.43 | $10.76 | +2.38% | 1,485,643 |
| Feb 9, 2026 | $10.18 | $10.74 | $10.05 | $10.51 | +2.74% | 1,389,251 |
| Feb 6, 2026 | $10.00 | $10.25 | $9.73 | $10.23 | +3.13% | 2,840,862 |
| Feb 5, 2026 | $10.28 | $10.30 | $9.87 | $9.92 | -3.69% | 2,761,258 |
| Feb 4, 2026 | $10.52 | $10.55 | $9.96 | $10.30 | -1.81% | 2,839,299 |
| Feb 3, 2026 | $10.90 | $11.04 | $10.44 | $10.49 | -4.64% | 3,371,904 |
| Feb 2, 2026 | $11.18 | $11.33 | $10.98 | $11.00 | -2.83% | 1,803,490 |
| Jan 30, 2026 | $11.42 | $11.57 | $11.11 | $11.32 | -2.25% | 1,939,463 |
| Jan 29, 2026 | $11.51 | $11.61 | $11.31 | $11.58 | -0.34% | 1,387,989 |
| Jan 28, 2026 | $11.78 | $12.01 | $11.60 | $11.62 | -0.94% | 1,004,632 |
| Jan 27, 2026 | $11.91 | $11.95 | $11.52 | $11.73 | -2.01% | 1,778,807 |
| Jan 26, 2026 | $11.86 | $12.05 | $11.84 | $11.97 | +0.17% | 1,338,011 |
| Jan 23, 2026 | $11.96 | $12.04 | $11.67 | $11.95 | -0.25% | 1,169,143 |
| Jan 22, 2026 | $12.00 | $12.13 | $11.90 | $11.98 | +0.34% | 1,066,606 |
| Jan 21, 2026 | $12.08 | $12.25 | $11.91 | $11.94 | -0.91% | 1,665,473 |
| Jan 20, 2026 | $11.99 | $12.28 | $11.87 | $12.05 | -0.74% | 1,707,362 |
| Jan 16, 2026 | $12.35 | $12.37 | $12.07 | $12.14 | -2.25% | 1,269,155 |
| Jan 15, 2026 | $12.67 | $12.69 | $12.38 | $12.42 | -2.20% | 988,932 |
| Jan 14, 2026 | $13.06 | $13.06 | $12.63 | $12.70 | -3.50% | 1,583,746 |
| Jan 13, 2026 | $13.09 | $13.28 | $13.01 | $13.16 | +0.30% | 809,678 |
| Jan 12, 2026 | $13.15 | $13.29 | $13.07 | $13.12 | -0.76% | 1,101,541 |
| Jan 9, 2026 | $13.22 | $13.34 | $13.08 | $13.22 | +0.15% | 1,653,567 |
| Jan 8, 2026 | $13.18 | $13.28 | $12.95 | $13.20 | -0.23% | 895,623 |
| Jan 7, 2026 | $13.14 | $13.28 | $12.89 | $13.23 | +0.53% | 815,408 |
| Jan 6, 2026 | $13.34 | $13.37 | $12.86 | $13.16 | -0.83% | 1,347,932 |
| Jan 5, 2026 | $13.29 | $13.59 | $13.27 | $13.27 | -0.30% | 1,225,780 |
| Jan 2, 2026 | $13.66 | $13.78 | $13.27 | $13.31 | -1.70% | 1,311,138 |
| Dec 31, 2025 | $13.34 | $13.57 | $13.23 | $13.54 | +0.97% | 1,182,395 |
| Dec 30, 2025 | $13.24 | $13.50 | $13.24 | $13.41 | 0.00% | 1,147,786 |
| Dec 29, 2025 | $13.35 | $13.50 | $13.33 | $13.41 | -0.59% | 944,464 |
| Dec 26, 2025 | $13.60 | $13.62 | $13.41 | $13.49 | -1.10% | 987,484 |
| Dec 24, 2025 | $13.75 | $13.83 | $13.57 | $13.64 | -1.23% | 465,677 |
| Dec 23, 2025 | $13.82 | $14.03 | $13.75 | $13.81 | -0.58% | 1,174,824 |
| Dec 22, 2025 | $13.94 | $14.24 | $13.78 | $13.89 | 0.00% | 1,050,858 |
| Dec 19, 2025 | $13.69 | $13.91 | $13.68 | $13.89 | +1.46% | 1,773,509 |
| Dec 18, 2025 | $13.69 | $13.85 | $13.58 | $13.69 | +0.74% | 1,697,653 |
| Dec 17, 2025 | $13.18 | $13.82 | $13.18 | $13.59 | +1.57% | 1,742,369 |
| Dec 16, 2025 | $13.05 | $13.40 | $12.92 | $13.38 | +2.29% | 792,086 |
| Dec 15, 2025 | $13.20 | $13.24 | $12.86 | $13.08 | -1.51% | 1,137,427 |
| Dec 12, 2025 | $13.85 | $13.88 | $13.27 | $13.28 | -3.77% | 1,308,973 |
| Dec 11, 2025 | $13.62 | $13.94 | $13.55 | $13.80 | +0.73% | 1,276,184 |
| Dec 10, 2025 | $13.45 | $13.88 | $13.43 | $13.70 | +2.09% | 1,479,566 |
| Dec 9, 2025 | $13.39 | $13.54 | $13.24 | $13.42 | -0.67% | 896,219 |
| Dec 8, 2025 | $13.77 | $13.80 | $13.50 | $13.51 | +0.15% | 961,169 |
| Dec 5, 2025 | $13.94 | $13.99 | $13.46 | $13.49 | -1.03% | 1,293,325 |
| Dec 4, 2025 | $13.47 | $13.63 | $13.22 | $13.63 | +0.89% | 1,224,816 |
| Dec 3, 2025 | $13.62 | $13.71 | $13.15 | $13.51 | +3.92% | 2,039,381 |
| Dec 2, 2025 | $12.84 | $13.04 | $12.80 | $13.00 | +1.17% | 1,005,833 |
| Dec 1, 2025 | $12.70 | $13.01 | $12.69 | $12.85 | +0.16% | 1,329,680 |
| Nov 28, 2025 | $12.94 | $13.06 | $12.73 | $12.83 | -0.85% | 960,797 |
| Nov 26, 2025 | $12.67 | $13.08 | $12.61 | $12.94 | +2.62% | 1,832,410 |
| Nov 25, 2025 | $12.25 | $12.76 | $12.11 | $12.61 | +3.70% | 2,313,496 |
| Nov 24, 2025 | $12.67 | $12.77 | $11.81 | $12.16 | -12.14% | 5,518,676 |
| Nov 21, 2025 | $13.79 | $14.01 | $13.61 | $13.84 | +0.80% | 1,004,908 |
| Nov 20, 2025 | $13.98 | $14.13 | $13.60 | $13.73 | -0.58% | 1,107,880 |
| Nov 19, 2025 | $13.83 | $13.88 | $13.67 | $13.81 | -0.93% | 977,843 |
| Nov 18, 2025 | $13.55 | $14.17 | $13.49 | $13.94 | +0.50% | 2,262,549 |
| Nov 17, 2025 | $14.00 | $14.21 | $13.61 | $13.87 | -1.00% | 1,272,376 |
| Nov 14, 2025 | $14.09 | $14.32 | $13.89 | $14.01 | -2.57% | 1,881,914 |
| Nov 13, 2025 | $14.72 | $14.72 | $14.36 | $14.38 | -2.71% | 1,235,735 |
| Nov 12, 2025 | $15.09 | $15.17 | $14.57 | $14.78 | -2.12% | 1,740,253 |
| Nov 11, 2025 | $15.10 | $15.33 | $14.80 | $15.10 | -0.46% | 1,977,922 |
| Nov 10, 2025 | $15.10 | $15.44 | $15.00 | $15.17 | +0.53% | 2,135,966 |
| Nov 7, 2025 | $14.81 | $15.59 | $14.36 | $15.09 | +11.04% | 3,688,194 |
| Nov 6, 2025 | $13.31 | $13.77 | $13.04 | $13.59 | +3.03% | 3,925,578 |
| Nov 5, 2025 | $13.20 | $13.59 | $13.00 | $13.19 | -0.08% | 1,543,683 |
| Nov 4, 2025 | $13.41 | $13.67 | $13.20 | $13.20 | -3.65% | 1,300,358 |
| Nov 3, 2025 | $13.70 | $13.90 | $13.51 | $13.70 | – | 1,372,430 |
Seasonality
GRND return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | 2.4% | 3.1% | 5.4% | -0.5% | 4.7% | -0.0% | -4.9% | 1.2% | -1.6% | 0.5% | 4.1% |
| Months up | 2 of 5 | 4 of 6 | 3 of 6 | 5 of 6 | 2 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 4 of 5 |
| 2026 | -16.4% | 0.5% | 6.2% | 10.6% | -6.5% | 15.0% | 20.7% | -10.7% | -0.3% | -18.0% | 17.3% | |
| 2025 | 0.0% | 2.9% | -2.5% | 22.7% | 11.2% | -7.0% | -23.0% | -10.5% | -4.0% | -7.7% | -7.4% | 5.5% |
| 2024 | -1.1% | -4.6% | 22.3% | -3.4% | -3.0% | 28.8% | -5.0% | 3.4% | -0.8% | 12.2% | 12.8% | 18.2% |
| 2023 | 18.7% | 16.8% | -3.6% | 1.8% | -4.3% | -8.7% | 6.7% | -12.9% | 11.9% | 3.5% | 12.9% | 30.7% |
| 2022 | 0.4% | 0.2% | 0.5% | 0.1% | 0.1% | 0.0% | 0.5% | 0.3% | 0.3% | 0.5% | -32.3% | -34.1% |
| 2021 | -1.7% | -4.6% | 0.6% | -0.8% | 0.1% | 0.1% | 0.8% | 0.1% | 0.1% | -0.3% | 0.2% |
See a number that looks wrong?