Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
4.865
+0.085 (1.78%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.82 | 4.88 | 4.75 | 4.88 | 4.88 | 2.09% | 474,789 |
| Apr 23, 2025 | 4.84 | 4.87 | 4.71 | 4.78 | 4.78 | - | 495,277 |
| Apr 22, 2025 | 4.77 | 4.83 | 4.64 | 4.78 | 4.78 | 1.92% | 471,355 |
| Apr 21, 2025 | 4.91 | 4.91 | 4.68 | 4.69 | 4.69 | -6.20% | 479,348 |
| Apr 17, 2025 | 4.95 | 5.04 | 4.92 | 5.00 | 5.00 | 1.83% | 529,939 |
| Apr 16, 2025 | 4.85 | 5.01 | 4.85 | 4.91 | 4.91 | 1.87% | 476,445 |
| Apr 15, 2025 | 4.79 | 4.91 | 4.79 | 4.82 | 4.82 | - | 359,713 |
| Apr 14, 2025 | 5.01 | 5.01 | 4.70 | 4.82 | 4.82 | -1.43% | 622,511 |
| Apr 11, 2025 | 4.76 | 4.90 | 4.58 | 4.89 | 4.89 | 2.95% | 647,695 |
| Apr 10, 2025 | 5.10 | 5.10 | 4.64 | 4.75 | 4.75 | -8.48% | 484,318 |
| Apr 9, 2025 | 4.60 | 5.24 | 4.57 | 5.19 | 5.19 | 9.49% | 1,190,863 |
| Apr 8, 2025 | 5.06 | 5.06 | 4.64 | 4.74 | 4.74 | -3.07% | 3,016,104 |
| Apr 7, 2025 | 4.88 | 5.03 | 4.52 | 4.89 | 4.89 | -0.20% | 662,459 |
| Apr 4, 2025 | 5.40 | 5.40 | 4.88 | 4.90 | 4.90 | -12.34% | 917,669 |
| Apr 3, 2025 | 5.90 | 5.90 | 5.56 | 5.59 | 5.59 | -9.11% | 886,704 |
| Apr 2, 2025 | 6.08 | 6.16 | 6.04 | 6.15 | 6.15 | -0.32% | 380,273 |
| Apr 1, 2025 | 6.10 | 6.18 | 5.99 | 6.17 | 6.17 | 1.48% | 311,006 |
| Mar 31, 2025 | 6.13 | 6.19 | 6.06 | 6.08 | 6.08 | -1.94% | 382,152 |
| Mar 28, 2025 | 6.20 | 6.21 | 6.11 | 6.20 | 6.20 | -0.48% | 339,939 |
| Mar 27, 2025 | 6.21 | 6.23 | 6.16 | 6.23 | 6.23 | 0.48% | 263,650 |
| Mar 26, 2025 | 6.19 | 6.25 | 6.15 | 6.20 | 6.20 | 1.31% | 419,282 |
| Mar 25, 2025 | 6.03 | 6.15 | 6.03 | 6.12 | 6.12 | 0.66% | 350,162 |
| Mar 24, 2025 | 6.00 | 6.08 | 5.99 | 6.08 | 6.08 | 1.67% | 312,576 |
| Mar 21, 2025 | 6.04 | 6.05 | 5.95 | 5.98 | 5.98 | -1.97% | 631,875 |
| Mar 20, 2025 | 6.03 | 6.14 | 6.02 | 6.10 | 6.10 | 0.16% | 265,962 |
| Mar 19, 2025 | 5.96 | 6.12 | 5.93 | 6.09 | 6.09 | 2.35% | 321,612 |
| Mar 18, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 0.17% | 393,813 |
| Mar 17, 2025 | 5.80 | 5.98 | 5.80 | 5.94 | 5.94 | 2.95% | 510,095 |
| Mar 14, 2025 | 5.57 | 5.79 | 5.54 | 5.77 | 5.77 | 4.15% | 425,785 |
| Mar 13, 2025 | 5.53 | 5.63 | 5.52 | 5.54 | 5.54 | - | 384,877 |
| Mar 12, 2025 | 5.52 | 5.56 | 5.43 | 5.54 | 5.54 | 0.91% | 581,088 |
| Mar 11, 2025 | 5.48 | 5.60 | 5.46 | 5.49 | 5.49 | 0.92% | 449,954 |
| Mar 10, 2025 | 5.40 | 5.54 | 5.29 | 5.44 | 5.44 | 1.68% | 536,627 |
| Mar 7, 2025 | 5.50 | 5.78 | 5.29 | 5.35 | 5.35 | 1.13% | 1,239,452 |
| Mar 6, 2025 | 5.56 | 5.60 | 5.27 | 5.29 | 5.29 | -5.70% | 1,834,738 |
| Mar 5, 2025 | 5.59 | 5.62 | 5.43 | 5.61 | 5.61 | -0.53% | 544,897 |
| Mar 4, 2025 | 5.59 | 5.71 | 5.46 | 5.64 | 5.64 | 0.18% | 509,465 |
| Mar 3, 2025 | 5.92 | 5.94 | 5.56 | 5.63 | 5.63 | -4.09% | 526,906 |
| Feb 28, 2025 | 5.85 | 5.87 | 5.74 | 5.87 | 5.87 | -1.34% | 515,071 |
| Feb 27, 2025 | 6.00 | 6.00 | 5.93 | 5.95 | 5.84 | -0.34% | 267,636 |
| Feb 26, 2025 | 6.02 | 6.04 | 5.93 | 5.97 | 5.86 | -0.83% | 317,581 |
| Feb 25, 2025 | 6.15 | 6.15 | 6.00 | 6.02 | 5.91 | -1.79% | 368,163 |
| Feb 24, 2025 | 6.17 | 6.19 | 6.08 | 6.13 | 6.02 | - | 414,958 |
| Feb 21, 2025 | 6.36 | 6.40 | 6.08 | 6.13 | 6.02 | -4.37% | 498,295 |
| Feb 20, 2025 | 6.37 | 6.44 | 6.30 | 6.41 | 6.29 | 0.31% | 257,458 |
| Feb 19, 2025 | 6.35 | 6.49 | 6.34 | 6.39 | 6.27 | 0.63% | 338,599 |
| Feb 18, 2025 | 6.27 | 6.39 | 6.16 | 6.35 | 6.23 | 2.09% | 263,959 |
| Feb 14, 2025 | 6.21 | 6.28 | 6.17 | 6.22 | 6.11 | 1.14% | 165,716 |
| Feb 13, 2025 | 6.13 | 6.17 | 6.08 | 6.15 | 6.04 | 0.99% | 263,486 |
| Feb 12, 2025 | 6.26 | 6.26 | 6.06 | 6.09 | 5.98 | -3.79% | 292,163 |