Granite Ridge Resources, Inc. GRNT
NYSE · United States · Energy Minerals
$4.34+0.05 (+1.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $5.52 | +0.36% | $5.52 | $5.62 | $5.43 | 923.40K |