Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
5.78
-0.03 (-0.52%)
At close: Jul 11, 2025, 4:00 PM
5.70
-0.08 (-1.38%)
After-hours: Jul 11, 2025, 7:27 PM EDT
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 5.78 | 5.93 | 5.76 | 5.78 | 5.78 | -0.52% | 405,610 |
| Jul 10, 2025 | 5.88 | 5.92 | 5.76 | 5.81 | 5.81 | -1.19% | 725,143 |
| Jul 9, 2025 | 6.09 | 6.10 | 5.88 | 5.88 | 5.88 | -3.45% | 840,604 |
| Jul 8, 2025 | 6.02 | 6.21 | 6.00 | 6.09 | 6.09 | 0.66% | 648,312 |
| Jul 7, 2025 | 6.21 | 6.26 | 6.01 | 6.05 | 6.05 | -3.51% | 518,436 |
| Jul 3, 2025 | 6.28 | 6.32 | 6.22 | 6.27 | 6.27 | -0.16% | 308,152 |
| Jul 2, 2025 | 6.40 | 6.40 | 6.23 | 6.28 | 6.28 | -0.95% | 630,788 |
| Jul 1, 2025 | 6.38 | 6.47 | 6.23 | 6.34 | 6.34 | -0.47% | 1,131,087 |
| Jun 30, 2025 | 6.50 | 6.59 | 6.29 | 6.37 | 6.37 | -2.30% | 1,279,119 |
| Jun 27, 2025 | 6.66 | 6.66 | 6.51 | 6.52 | 6.52 | -2.10% | 2,286,226 |
| Jun 26, 2025 | 6.55 | 6.70 | 6.55 | 6.66 | 6.66 | 2.62% | 1,966,109 |
| Jun 25, 2025 | 6.38 | 6.72 | 6.38 | 6.49 | 6.49 | 2.20% | 2,352,019 |
| Jun 24, 2025 | 6.29 | 6.44 | 6.29 | 6.35 | 6.35 | -0.63% | 1,161,431 |
| Jun 23, 2025 | 6.48 | 6.54 | 6.38 | 6.39 | 6.39 | -0.31% | 1,391,632 |
| Jun 20, 2025 | 6.06 | 6.42 | 6.06 | 6.41 | 6.41 | 6.66% | 1,349,599 |
| Jun 18, 2025 | 6.09 | 6.22 | 5.99 | 6.01 | 6.01 | -0.50% | 601,912 |
| Jun 17, 2025 | 6.04 | 6.16 | 6.00 | 6.04 | 6.04 | 0.67% | 605,123 |
| Jun 16, 2025 | 5.94 | 6.12 | 5.90 | 6.00 | 6.00 | 0.33% | 775,003 |
| Jun 13, 2025 | 6.13 | 6.15 | 5.91 | 5.98 | 5.98 | 0.34% | 657,123 |
| Jun 12, 2025 | 5.94 | 6.03 | 5.75 | 5.96 | 5.96 | -2.30% | 590,733 |
| Jun 11, 2025 | 5.97 | 6.16 | 5.94 | 6.10 | 6.10 | 3.21% | 611,454 |
| Jun 10, 2025 | 5.90 | 6.02 | 5.89 | 5.91 | 5.91 | 1.55% | 400,120 |
| Jun 9, 2025 | 5.87 | 5.95 | 5.81 | 5.82 | 5.82 | -0.51% | 712,905 |
| Jun 6, 2025 | 5.88 | 5.97 | 5.83 | 5.85 | 5.85 | 0.52% | 455,523 |
| Jun 5, 2025 | 5.83 | 5.86 | 5.71 | 5.82 | 5.82 | 1.22% | 544,039 |
| Jun 4, 2025 | 5.82 | 5.88 | 5.70 | 5.75 | 5.75 | -0.52% | 501,394 |
| Jun 3, 2025 | 5.73 | 5.90 | 5.69 | 5.78 | 5.78 | 1.23% | 498,970 |
| Jun 2, 2025 | 5.77 | 5.77 | 5.62 | 5.71 | 5.71 | 1.60% | 493,303 |
| May 30, 2025 | 5.67 | 5.72 | 5.61 | 5.62 | 5.62 | -3.60% | 333,963 |
| May 29, 2025 | 5.81 | 5.88 | 5.78 | 5.83 | 5.72 | 1.04% | 691,197 |
| May 28, 2025 | 5.78 | 5.79 | 5.71 | 5.77 | 5.66 | 0.52% | 339,639 |
| May 27, 2025 | 5.59 | 5.76 | 5.52 | 5.74 | 5.63 | 3.61% | 343,823 |
| May 23, 2025 | 5.42 | 5.56 | 5.42 | 5.54 | 5.43 | 0.73% | 241,782 |
| May 22, 2025 | 5.49 | 5.54 | 5.41 | 5.50 | 5.39 | -0.90% | 269,789 |
| May 21, 2025 | 5.57 | 5.65 | 5.52 | 5.55 | 5.44 | -0.72% | 257,970 |
| May 20, 2025 | 5.56 | 5.62 | 5.51 | 5.59 | 5.48 | 0.36% | 289,558 |
| May 19, 2025 | 5.60 | 5.62 | 5.47 | 5.57 | 5.46 | -1.42% | 253,590 |
| May 16, 2025 | 5.60 | 5.68 | 5.50 | 5.65 | 5.54 | 1.44% | 398,381 |
| May 15, 2025 | 5.58 | 5.59 | 5.51 | 5.57 | 5.46 | -1.59% | 346,854 |
| May 14, 2025 | 5.67 | 5.75 | 5.64 | 5.66 | 5.55 | -0.70% | 378,609 |
| May 13, 2025 | 5.56 | 5.74 | 5.53 | 5.70 | 5.59 | 4.01% | 265,505 |
| May 12, 2025 | 5.46 | 5.56 | 5.40 | 5.48 | 5.38 | 5.79% | 286,300 |
| May 9, 2025 | 5.15 | 5.24 | 5.05 | 5.18 | 5.08 | 1.37% | 333,883 |
| May 8, 2025 | 5.04 | 5.19 | 5.04 | 5.11 | 5.01 | 2.82% | 239,592 |
| May 7, 2025 | 4.94 | 4.98 | 4.90 | 4.97 | 4.88 | 0.81% | 211,647 |
| May 6, 2025 | 4.95 | 4.99 | 4.88 | 4.93 | 4.84 | 0.41% | 272,807 |
| May 5, 2025 | 4.98 | 5.02 | 4.90 | 4.91 | 4.82 | -3.73% | 343,473 |
| May 2, 2025 | 4.98 | 5.11 | 4.90 | 5.10 | 5.00 | 3.45% | 444,856 |
| May 1, 2025 | 4.81 | 4.95 | 4.81 | 4.93 | 4.84 | 2.49% | 317,421 |
| Apr 30, 2025 | 4.88 | 4.88 | 4.76 | 4.81 | 4.72 | -2.63% | 344,614 |