Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
5.07
+0.06 (1.20%)
At close: Feb 4, 2026, 4:00 PM EST
5.09
+0.02 (0.39%)
After-hours: Feb 4, 2026, 4:22 PM EST
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.05 | 5.12 | 5.00 | 5.07 | 5.07 | 1.20% | 490,930 |
| Feb 3, 2026 | 4.86 | 5.03 | 4.85 | 5.01 | 5.01 | 2.24% | 622,886 |
| Feb 2, 2026 | 4.86 | 5.01 | 4.81 | 4.90 | 4.90 | -2.39% | 690,868 |
| Jan 30, 2026 | 4.86 | 5.03 | 4.86 | 5.02 | 5.02 | 2.03% | 685,543 |
| Jan 29, 2026 | 4.89 | 5.01 | 4.83 | 4.92 | 4.92 | 2.93% | 691,309 |
| Jan 28, 2026 | 4.83 | 4.87 | 4.71 | 4.78 | 4.78 | -0.21% | 511,408 |
| Jan 27, 2026 | 4.65 | 4.83 | 4.65 | 4.79 | 4.79 | 3.46% | 422,086 |
| Jan 26, 2026 | 4.64 | 4.64 | 4.52 | 4.63 | 4.63 | 0.65% | 419,434 |
| Jan 23, 2026 | 4.67 | 4.73 | 4.57 | 4.60 | 4.60 | 0.22% | 454,895 |
| Jan 22, 2026 | 4.62 | 4.65 | 4.55 | 4.59 | 4.59 | -1.50% | 656,758 |
| Jan 21, 2026 | 4.51 | 4.74 | 4.51 | 4.66 | 4.66 | 4.95% | 678,542 |
| Jan 20, 2026 | 4.43 | 4.53 | 4.40 | 4.44 | 4.44 | 0.23% | 493,244 |
| Jan 16, 2026 | 4.54 | 4.57 | 4.43 | 4.43 | 4.43 | -3.06% | 450,118 |
| Jan 15, 2026 | 4.52 | 4.61 | 4.45 | 4.57 | 4.57 | -0.87% | 520,276 |
| Jan 14, 2026 | 4.51 | 4.72 | 4.51 | 4.61 | 4.61 | 2.22% | 694,244 |
| Jan 13, 2026 | 4.40 | 4.59 | 4.39 | 4.51 | 4.51 | 3.44% | 621,849 |
| Jan 12, 2026 | 4.36 | 4.39 | 4.29 | 4.36 | 4.36 | 0.69% | 465,928 |
| Jan 9, 2026 | 4.37 | 4.41 | 4.31 | 4.33 | 4.33 | -0.92% | 505,505 |
| Jan 8, 2026 | 4.28 | 4.45 | 4.20 | 4.37 | 4.37 | 3.80% | 1,208,547 |
| Jan 7, 2026 | 4.38 | 4.39 | 4.18 | 4.21 | 4.21 | -4.10% | 889,315 |
| Jan 6, 2026 | 4.45 | 4.50 | 4.32 | 4.39 | 4.39 | -2.01% | 845,278 |
| Jan 5, 2026 | 4.74 | 4.74 | 4.40 | 4.48 | 4.48 | -4.27% | 1,193,265 |
| Jan 2, 2026 | 4.68 | 4.71 | 4.59 | 4.68 | 4.68 | -0.43% | 746,188 |
| Dec 31, 2025 | 4.80 | 4.81 | 4.67 | 4.70 | 4.70 | -2.08% | 385,141 |
| Dec 30, 2025 | 4.78 | 4.82 | 4.75 | 4.80 | 4.80 | 1.27% | 1,455,080 |
| Dec 29, 2025 | 4.72 | 4.79 | 4.70 | 4.74 | 4.74 | 1.94% | 1,229,418 |
| Dec 26, 2025 | 4.62 | 4.75 | 4.61 | 4.65 | 4.65 | - | 505,095 |
| Dec 24, 2025 | 4.67 | 4.72 | 4.60 | 4.65 | 4.65 | -1.06% | 275,143 |
| Dec 23, 2025 | 4.76 | 4.78 | 4.66 | 4.70 | 4.70 | -1.05% | 636,517 |
| Dec 22, 2025 | 4.69 | 4.80 | 4.68 | 4.75 | 4.75 | 2.37% | 779,058 |
| Dec 19, 2025 | 4.80 | 4.85 | 4.62 | 4.64 | 4.64 | -3.73% | 1,259,855 |
| Dec 18, 2025 | 4.85 | 4.85 | 4.78 | 4.82 | 4.82 | -0.62% | 430,799 |
| Dec 17, 2025 | 4.84 | 4.88 | 4.74 | 4.85 | 4.85 | 1.46% | 1,007,157 |
| Dec 16, 2025 | 4.91 | 4.94 | 4.74 | 4.78 | 4.78 | -3.82% | 659,602 |
| Dec 15, 2025 | 5.08 | 5.08 | 4.89 | 4.97 | 4.97 | -1.58% | 677,183 |
| Dec 12, 2025 | 5.17 | 5.18 | 5.05 | 5.05 | 5.05 | -1.75% | 493,616 |
| Dec 11, 2025 | 5.33 | 5.34 | 5.07 | 5.14 | 5.14 | -4.28% | 692,373 |
| Dec 10, 2025 | 5.27 | 5.42 | 5.22 | 5.37 | 5.37 | 1.13% | 850,697 |
| Dec 9, 2025 | 5.18 | 5.32 | 5.18 | 5.31 | 5.31 | 3.11% | 557,197 |
| Dec 8, 2025 | 5.37 | 5.47 | 5.14 | 5.15 | 5.15 | -4.98% | 685,723 |
| Dec 5, 2025 | 5.31 | 5.46 | 5.31 | 5.42 | 5.42 | 1.69% | 819,402 |
| Dec 4, 2025 | 5.32 | 5.36 | 5.27 | 5.33 | 5.33 | 0.38% | 360,477 |
| Dec 3, 2025 | 5.23 | 5.38 | 5.19 | 5.31 | 5.31 | 3.31% | 530,223 |
| Dec 2, 2025 | 5.15 | 5.17 | 5.02 | 5.14 | 5.14 | -0.77% | 410,573 |
| Dec 1, 2025 | 5.15 | 5.28 | 5.12 | 5.18 | 5.18 | 0.58% | 589,377 |
| Nov 28, 2025 | 5.16 | 5.16 | 5.09 | 5.15 | 5.15 | -1.15% | 252,997 |
| Nov 26, 2025 | 5.11 | 5.26 | 5.11 | 5.21 | 5.10 | 2.16% | 619,326 |
| Nov 25, 2025 | 4.97 | 5.16 | 4.96 | 5.10 | 4.99 | 1.19% | 554,098 |
| Nov 24, 2025 | 5.12 | 5.17 | 4.99 | 5.04 | 4.93 | -1.56% | 768,764 |
| Nov 21, 2025 | 4.97 | 5.16 | 4.92 | 5.12 | 5.01 | 3.02% | 631,944 |