Granite Ridge Resources, Inc. GRNT
NYSE · Vereinigte Staaten · Energierohstoffe
$4,35+0,00 (+0,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,36 | +0,35 % | $4,34 | $4,38 | $4,32 | 232,30K |
| 2026-09-30 | $4,34 | +1,17 % | $4,34 | $4,40 | $4,27 | 1,46M |
| 2026-09-29 | $4,29 | -0,46 % | $4,26 | $4,33 | $4,25 | 1,87M |
| 2026-09-28 | $4,31 | -2,93 % | $4,48 | $4,51 | $4,30 | 1,24M |
| 2026-09-25 | $4,44 | -2,20 % | $4,48 | $4,62 | $4,41 | 1,42M |
| 2026-09-24 | $4,54 | +0,67 % | $4,54 | $4,63 | $4,49 | 1,08M |
| 2026-09-23 | $4,51 | -0,88 % | $4,59 | $4,65 | $4,48 | 1,17M |
| 2026-09-22 | $4,55 | -1,94 % | $4,59 | $4,67 | $4,54 | 1,10M |
| 2026-09-21 | $4,64 | -5,31 % | $4,82 | $4,86 | $4,62 | 989,00K |
| 2026-09-18 | $4,90 | -0,81 % | $4,90 | $4,96 | $4,84 | 2,94M |
| 2026-09-17 | $4,94 | -0,20 % | $4,91 | $4,99 | $4,91 | 750,90K |
| 2026-09-16 | $4,95 | -6,95 % | $5,25 | $5,25 | $4,88 | 1,46M |
| 2026-09-15 | $5,32 | +3,91 % | $5,16 | $5,38 | $5,15 | 2,53M |
| 2026-09-14 | $5,12 | +0,20 % | $5,16 | $5,21 | $5,10 | 2,60M |
| 2026-09-11 | $5,11 | +0,20 % | $5,08 | $5,11 | $5,02 | 1,07M |
| 2026-09-10 | $5,10 | 0,00 % | $5,18 | $5,18 | $5,02 | 1,12M |
| 2026-09-09 | $5,10 | 0,00 % | $5,15 | $5,15 | $5,06 | 1,84M |
| 2026-09-08 | $5,10 | +0,39 % | $5,13 | $5,19 | $5,03 | 2,45M |
| 2026-09-04 | $5,08 | 0,00 % | $5,03 | $5,09 | $4,96 | 1,20M |
| 2026-09-03 | $5,08 | -1,55 % | $5,15 | $5,15 | $5,03 | 2,18M |
| 2026-09-02 | $5,16 | +1,98 % | $5,01 | $5,18 | $5,01 | 3,15M |
| 2026-09-01 | $5,06 | +0,60 % | $5,11 | $5,11 | $5,00 | 2,05M |
| 2026-08-31 | $5,03 | -0,59 % | $5,17 | $5,17 | $4,98 | 1,10M |
| 2026-08-28 | $5,06 | +0,40 % | $4,97 | $5,08 | $4,94 | 1,40M |
| 2026-08-27 | $5,04 | +0,80 % | $4,98 | $5,08 | $4,95 | 1,73M |
| 2026-08-26 | $5,00 | -0,99 % | $4,99 | $5,06 | $4,94 | 1,48M |
| 2026-08-25 | $5,05 | 0,00 % | $4,94 | $5,06 | $4,91 | 1,35M |
| 2026-08-24 | $5,05 | -1,17 % | $5,05 | $5,12 | $4,97 | 870,20K |
| 2026-08-21 | $5,11 | -1,35 % | $5,16 | $5,17 | $5,08 | 758,60K |
| 2026-08-20 | $5,18 | 0,00 % | $5,24 | $5,30 | $5,12 | 780,30K |
| 2026-08-19 | $5,18 | -0,77 % | $5,24 | $5,28 | $5,17 | 686,10K |
| 2026-08-18 | $5,22 | -0,76 % | $5,35 | $5,39 | $5,18 | 566,10K |
| 2026-08-17 | $5,26 | +2,94 % | $5,16 | $5,28 | $5,11 | 1,28M |
| 2026-08-14 | $5,11 | +1,39 % | $5,15 | $5,21 | $5,10 | 667,90K |
| 2026-08-13 | $5,04 | -1,37 % | $5,07 | $5,07 | $4,98 | 694,80K |
| 2026-08-12 | $5,11 | -1,35 % | $5,13 | $5,14 | $5,07 | 613,00K |
| 2026-08-11 | $5,18 | +1,97 % | $5,07 | $5,23 | $5,06 | 695,80K |
| 2026-08-10 | $5,08 | +4,10 % | $4,98 | $5,09 | $4,91 | 1,05M |
| 2026-08-07 | $4,88 | +4,72 % | $4,83 | $5,00 | $4,74 | 1,43M |
| 2026-08-06 | $4,66 | +0,65 % | $4,72 | $4,79 | $4,64 | 739,70K |
| 2026-08-05 | $4,63 | -2,94 % | $4,77 | $4,77 | $4,57 | 591,80K |
| 2026-08-04 | $4,77 | -0,42 % | $4,70 | $4,78 | $4,62 | 634,60K |
| 2026-08-03 | $4,79 | +0,84 % | $4,62 | $4,80 | $4,61 | 705,60K |
| 2026-07-31 | $4,75 | +1,93 % | $4,65 | $4,77 | $4,62 | 613,70K |
| 2026-07-30 | $4,66 | -1,06 % | $4,61 | $4,69 | $4,60 | 441,00K |
| 2026-07-29 | $4,71 | +3,29 % | $4,69 | $4,74 | $4,64 | 722,80K |
| 2026-07-28 | $4,56 | -0,22 % | $4,61 | $4,63 | $4,51 | 651,80K |
| 2026-07-27 | $4,57 | -5,77 % | $4,69 | $4,74 | $4,57 | 761,70K |
| 2026-07-24 | $4,85 | -1,62 % | $4,88 | $4,97 | $4,82 | 768,80K |
| 2026-07-23 | $4,93 | +1,65 % | $4,95 | $5,01 | $4,89 | 1,09M |
| 2026-07-22 | $4,85 | +3,19 % | $4,74 | $4,86 | $4,74 | 899,60K |
| 2026-07-21 | $4,70 | +1,51 % | $4,62 | $4,74 | $4,62 | 501,40K |
| 2026-07-20 | $4,63 | -0,86 % | $4,65 | $4,66 | $4,57 | 683,10K |
| 2026-07-17 | $4,67 | +2,41 % | $4,65 | $4,73 | $4,59 | 507,30K |
| 2026-07-16 | $4,56 | -0,22 % | $4,56 | $4,63 | $4,55 | 720,80K |
| 2026-07-15 | $4,57 | -0,87 % | $4,63 | $4,71 | $4,53 | 744,30K |
| 2026-07-14 | $4,61 | -1,07 % | $4,65 | $4,70 | $4,53 | 663,50K |
| 2026-07-13 | $4,66 | +1,97 % | $4,60 | $4,76 | $4,50 | 1,04M |
| 2026-07-10 | $4,57 | 0,00 % | $4,59 | $4,61 | $4,53 | 753,40K |
| 2026-07-09 | $4,57 | -1,51 % | $4,57 | $4,59 | $4,51 | 791,10K |
| 2026-07-08 | $4,64 | +4,04 % | $4,69 | $4,74 | $4,62 | 1,07M |
| 2026-07-07 | $4,46 | +3,72 % | $4,37 | $4,49 | $4,36 | 786,80K |
| 2026-07-06 | $4,30 | -2,71 % | $4,45 | $4,45 | $4,28 | 1,06M |
| 2026-07-02 | $4,42 | +1,38 % | $4,38 | $4,47 | $4,36 | 903,20K |
| 2026-07-01 | $4,36 | -1,13 % | $4,37 | $4,47 | $4,33 | 950,80K |
| 2026-06-30 | $4,41 | -0,68 % | $4,46 | $4,51 | $4,38 | 1,04M |
| 2026-06-29 | $4,44 | -2,20 % | $4,49 | $4,58 | $4,43 | 1,15M |
| 2026-06-26 | $4,54 | +2,95 % | $4,41 | $4,54 | $4,40 | 3,25M |
| 2026-06-25 | $4,41 | -1,12 % | $4,41 | $4,50 | $4,40 | 865,30K |
| 2026-06-24 | $4,46 | -2,19 % | $4,47 | $4,51 | $4,41 | 1,18M |
| 2026-06-23 | $4,56 | +1,11 % | $4,53 | $4,59 | $4,49 | 747,80K |
| 2026-06-22 | $4,51 | -3,84 % | $4,71 | $4,80 | $4,51 | 1,12M |
| 2026-06-18 | $4,69 | -0,85 % | $4,66 | $4,70 | $4,57 | 1,27M |
| 2026-06-17 | $4,73 | +0,85 % | $4,69 | $4,78 | $4,68 | 789,30K |
| 2026-06-16 | $4,69 | -0,21 % | $4,65 | $4,72 | $4,60 | 1,08M |
| 2026-06-15 | $4,70 | -4,47 % | $4,70 | $4,80 | $4,68 | 902,20K |
| 2026-06-12 | $4,92 | +1,44 % | $4,89 | $5,01 | $4,76 | 604,40K |
| 2026-06-11 | $4,85 | -3,19 % | $5,09 | $5,09 | $4,82 | 621,80K |
| 2026-06-10 | $5,01 | +3,94 % | $4,89 | $5,05 | $4,88 | 708,40K |
| 2026-06-09 | $4,82 | -0,62 % | $4,82 | $4,84 | $4,68 | 1,17M |
| 2026-06-08 | $4,85 | +0,83 % | $4,90 | $4,93 | $4,83 | 611,00K |
| 2026-06-05 | $4,81 | -3,61 % | $5,01 | $5,01 | $4,80 | 975,70K |
| 2026-06-04 | $4,99 | 0,00 % | $4,90 | $5,01 | $4,90 | 692,10K |
| 2026-06-03 | $4,99 | -0,40 % | $5,05 | $5,09 | $4,95 | 913,90K |
| 2026-06-02 | $5,01 | -0,79 % | $5,00 | $5,07 | $4,97 | 1,12M |
| 2026-06-01 | $5,05 | +3,91 % | $4,97 | $5,10 | $4,96 | 1,32M |
| 2026-05-29 | $4,86 | -1,62 % | $4,80 | $4,91 | $4,72 | 1,37M |
| 2026-05-28 | $4,94 | -1,20 % | $5,10 | $5,20 | $4,91 | 1,24M |
| 2026-05-27 | $5,00 | -3,47 % | $5,05 | $5,13 | $4,99 | 1,36M |
| 2026-05-26 | $5,18 | -6,16 % | $5,47 | $5,51 | $5,17 | 946,70K |