Skip to main content
Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
6.78
+0.17 (2.57%)
Nov 22, 2024, 4:00 PM EST - Market closed

Granite Ridge Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20246.686.836.636.786.782.57%879,136
Nov 21, 20246.596.726.516.616.611.38%829,618
Nov 20, 20246.516.546.456.526.520.31%467,427
Nov 19, 20246.576.576.336.506.50-1.66%746,502
Nov 18, 20246.506.656.416.616.613.28%746,886
Nov 15, 20246.676.676.376.406.40-3.47%485,630
Nov 14, 20246.636.706.506.636.631.53%618,450
Nov 13, 20246.646.666.496.536.53-0.91%850,375
Nov 12, 20246.706.736.566.596.59-1.20%523,720
Nov 11, 20246.546.726.476.676.672.46%524,029
Nov 8, 20246.376.576.346.516.512.68%1,088,021
Nov 7, 20246.356.396.256.346.34-0.16%447,127
Nov 6, 20246.206.356.206.356.354.61%707,134
Nov 5, 20245.976.075.946.076.071.85%231,152
Nov 4, 20245.806.015.805.965.962.76%296,743
Nov 1, 20245.975.985.795.805.80-2.19%323,027
Oct 31, 20245.966.015.925.935.93-0.50%181,741
Oct 30, 20245.925.995.905.965.961.02%178,440
Oct 29, 20245.945.985.875.905.90-0.17%154,603
Oct 28, 20245.855.915.835.915.91-0.84%273,938
Oct 25, 20246.006.025.915.965.960.17%156,572
Oct 24, 20245.935.955.865.955.950.51%161,081
Oct 23, 20245.955.965.865.925.92-0.67%228,610
Oct 22, 20246.036.045.965.965.96-0.50%181,913
Oct 21, 20246.156.155.995.995.99-1.64%279,344
Oct 18, 20246.116.115.956.096.09-0.49%739,292
Oct 17, 20246.056.146.006.126.122.00%265,319
Oct 16, 20245.956.025.916.006.001.87%219,954
Oct 15, 20246.086.135.895.895.89-4.69%343,065
Oct 14, 20246.196.246.136.186.18-0.64%252,356
Oct 11, 20246.166.296.136.226.220.97%253,287
Oct 10, 20246.146.196.056.166.160.49%179,685
Oct 9, 20246.126.206.126.136.13-0.49%149,709
Oct 8, 20246.246.246.136.166.16-2.38%199,467
Oct 7, 20246.236.356.226.316.311.45%214,559
Oct 4, 20246.206.286.196.226.220.65%224,780
Oct 3, 20246.056.206.036.186.182.32%208,354
Oct 2, 20245.986.065.986.046.042.37%305,824
Oct 1, 20245.905.995.895.905.90-0.67%357,444
Sep 30, 20246.006.065.915.945.94-1.00%310,037
Sep 27, 20245.946.045.926.006.002.21%572,520
Sep 26, 20246.056.135.875.875.87-3.93%628,923
Sep 25, 20246.236.256.106.116.11-2.24%277,682
Sep 24, 20246.326.366.256.256.25-300,326
Sep 23, 20246.296.406.226.256.250.32%327,907
Sep 20, 20246.376.496.236.236.23-2.66%2,766,206
Sep 19, 20246.506.506.386.406.401.43%372,222
Sep 18, 20246.266.476.266.316.310.16%452,183
Sep 17, 20246.256.446.246.306.301.29%531,119
Sep 16, 20246.246.296.086.226.22-0.16%514,261
Sep 13, 20246.186.246.126.236.231.63%743,586
Sep 12, 20246.106.176.026.136.132.68%354,682
Sep 11, 20245.905.985.835.975.971.53%368,392
Sep 10, 20246.006.005.805.885.88-2.16%330,712
Sep 9, 20246.006.085.976.016.010.84%384,048
Sep 6, 20246.066.085.945.965.96-1.65%308,783
Sep 5, 20246.046.116.016.066.060.83%283,476
Sep 4, 20246.166.166.016.016.01-1.31%837,696
Sep 3, 20246.296.306.086.096.09-4.09%398,456
Aug 30, 20246.356.396.326.356.35-2.31%312,415
Aug 29, 20246.536.556.466.506.39-409,495
Aug 28, 20246.496.556.466.506.39-294,501
Aug 27, 20246.526.536.476.506.39-0.91%232,518
Aug 26, 20246.596.616.496.566.450.92%369,810
Aug 23, 20246.396.556.366.506.393.67%400,220
Aug 22, 20246.306.346.236.276.16-223,217
Aug 21, 20246.456.456.276.276.16-2.03%303,478
Aug 20, 20246.536.536.396.406.29-2.29%258,542
Aug 19, 20246.656.696.546.556.44-0.76%474,677
Aug 16, 20246.506.626.476.606.490.30%363,815
Aug 15, 20246.596.636.526.586.471.70%406,476
Aug 14, 20246.516.526.396.476.36-0.15%265,312
Aug 13, 20246.296.496.206.486.373.02%404,760
Aug 12, 20246.086.296.086.296.183.62%268,001
Aug 9, 20246.106.206.036.075.97-2.25%349,344
Aug 8, 20246.096.246.046.216.102.64%264,445
Aug 7, 20246.106.156.036.055.951.00%247,181
Aug 6, 20246.026.055.935.995.89-250,632
Aug 5, 20245.866.075.815.995.89-3.54%513,255
Aug 2, 20246.436.436.176.216.10-4.46%369,595
Aug 1, 20246.886.886.446.506.39-5.11%336,328
Jul 31, 20246.806.876.786.856.731.93%424,055
Jul 30, 20246.706.736.656.726.61-350,581
Jul 29, 20246.786.786.596.726.61-0.74%251,341
Jul 26, 20246.876.876.626.776.66-1.17%399,042
Jul 25, 20246.776.876.706.856.731.78%283,277
Jul 24, 20246.816.876.726.736.62-1.17%283,851
Jul 23, 20246.836.876.716.816.69-1.30%326,737
Jul 22, 20246.936.936.806.906.78-339,972
Jul 19, 20246.946.946.836.906.78-0.72%290,873
Jul 18, 20246.967.036.906.956.83-0.86%343,762
Jul 17, 20247.007.106.977.016.890.14%528,729
Jul 16, 20247.057.086.957.006.88-0.71%491,793
Jul 15, 20246.877.066.817.056.933.83%583,500
Jul 12, 20246.866.876.716.796.67-338,691
Jul 11, 20246.556.806.506.796.675.11%383,304
Jul 10, 20246.446.466.376.466.350.31%208,332
Jul 9, 20246.476.506.396.446.33-0.92%385,268
Jul 8, 20246.406.516.366.506.391.72%406,212
Jul 5, 20246.576.596.356.396.28-2.89%345,776