Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
5.28
+0.08 (1.54%)
At close: Oct 31, 2025, 4:00 PM EDT
5.28
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:31 PM EDT
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.22 | 5.32 | 5.17 | 5.26 | - | 1.15% | 135,145 |
| Oct 30, 2025 | 5.21 | 5.28 | 5.19 | 5.20 | 5.20 | -0.38% | 315,248 |
| Oct 29, 2025 | 5.17 | 5.32 | 5.16 | 5.22 | 5.22 | 0.97% | 362,387 |
| Oct 28, 2025 | 5.23 | 5.26 | 5.16 | 5.17 | 5.17 | -1.52% | 412,300 |
| Oct 27, 2025 | 5.28 | 5.33 | 5.24 | 5.25 | 5.25 | -0.57% | 434,304 |
| Oct 24, 2025 | 5.40 | 5.40 | 5.25 | 5.28 | 5.28 | -2.04% | 299,236 |
| Oct 23, 2025 | 5.40 | 5.43 | 5.33 | 5.39 | 5.39 | 2.28% | 393,668 |
| Oct 22, 2025 | 5.19 | 5.29 | 5.15 | 5.27 | 5.27 | 2.33% | 391,748 |
| Oct 21, 2025 | 5.29 | 5.30 | 5.13 | 5.15 | 5.15 | -2.46% | 435,327 |
| Oct 20, 2025 | 5.31 | 5.37 | 5.22 | 5.28 | 5.28 | -0.19% | 393,020 |
| Oct 17, 2025 | 5.28 | 5.31 | 5.19 | 5.29 | 5.29 | 0.57% | 378,570 |
| Oct 16, 2025 | 5.38 | 5.40 | 5.22 | 5.26 | 5.26 | -2.23% | 388,604 |
| Oct 15, 2025 | 5.33 | 5.38 | 5.28 | 5.38 | 5.38 | 1.89% | 355,080 |
| Oct 14, 2025 | 5.24 | 5.36 | 5.24 | 5.28 | 5.28 | -1.68% | 480,762 |
| Oct 13, 2025 | 5.26 | 5.39 | 5.19 | 5.37 | 5.37 | 4.07% | 365,333 |
| Oct 10, 2025 | 5.41 | 5.42 | 5.16 | 5.16 | 5.16 | -6.01% | 542,784 |
| Oct 9, 2025 | 5.52 | 5.64 | 5.44 | 5.49 | 5.49 | -1.26% | 352,433 |
| Oct 8, 2025 | 5.57 | 5.57 | 5.44 | 5.56 | 5.56 | 0.54% | 338,965 |
| Oct 7, 2025 | 5.57 | 5.60 | 5.45 | 5.53 | 5.53 | -0.54% | 332,404 |
| Oct 6, 2025 | 5.53 | 5.61 | 5.48 | 5.56 | 5.56 | 1.83% | 312,362 |
| Oct 3, 2025 | 5.41 | 5.52 | 5.40 | 5.46 | 5.46 | 1.87% | 272,270 |
| Oct 2, 2025 | 5.52 | 5.56 | 5.35 | 5.36 | 5.36 | -3.42% | 362,240 |
| Oct 1, 2025 | 5.34 | 5.57 | 5.32 | 5.55 | 5.55 | 2.59% | 748,540 |
| Sep 30, 2025 | 5.49 | 5.50 | 5.34 | 5.41 | 5.41 | -1.81% | 591,306 |
| Sep 29, 2025 | 5.72 | 5.72 | 5.48 | 5.51 | 5.51 | -4.51% | 486,110 |
| Sep 26, 2025 | 5.72 | 5.91 | 5.70 | 5.77 | 5.77 | 1.05% | 496,957 |
| Sep 25, 2025 | 5.58 | 5.75 | 5.55 | 5.71 | 5.71 | 2.33% | 1,283,900 |
| Sep 24, 2025 | 5.58 | 5.66 | 5.56 | 5.58 | 5.58 | 0.90% | 434,235 |
| Sep 23, 2025 | 5.50 | 5.71 | 5.49 | 5.53 | 5.53 | 1.65% | 453,906 |
| Sep 22, 2025 | 5.38 | 5.47 | 5.32 | 5.44 | 5.44 | 0.74% | 409,396 |
| Sep 19, 2025 | 5.60 | 5.63 | 5.40 | 5.40 | 5.40 | -3.57% | 969,764 |
| Sep 18, 2025 | 5.56 | 5.63 | 5.52 | 5.60 | 5.60 | 1.45% | 366,817 |
| Sep 17, 2025 | 5.52 | 5.67 | 5.51 | 5.52 | 5.52 | -0.72% | 479,004 |
| Sep 16, 2025 | 5.36 | 5.58 | 5.36 | 5.56 | 5.56 | 3.93% | 399,586 |
| Sep 15, 2025 | 5.41 | 5.41 | 5.31 | 5.35 | 5.35 | -0.37% | 388,394 |
| Sep 12, 2025 | 5.43 | 5.47 | 5.37 | 5.37 | 5.37 | -0.74% | 342,251 |
| Sep 11, 2025 | 5.33 | 5.41 | 5.28 | 5.41 | 5.41 | 0.37% | 304,553 |
| Sep 10, 2025 | 5.21 | 5.41 | 5.21 | 5.39 | 5.39 | 3.85% | 447,308 |
| Sep 9, 2025 | 5.23 | 5.33 | 5.19 | 5.19 | 5.19 | -1.14% | 453,769 |
| Sep 8, 2025 | 5.36 | 5.38 | 5.22 | 5.25 | 5.25 | -1.50% | 490,380 |
| Sep 5, 2025 | 5.34 | 5.42 | 5.24 | 5.33 | 5.33 | -1.66% | 476,957 |
| Sep 4, 2025 | 5.30 | 5.43 | 5.25 | 5.42 | 5.42 | 2.46% | 528,204 |
| Sep 3, 2025 | 5.57 | 5.66 | 5.28 | 5.29 | 5.29 | -6.21% | 665,344 |
| Sep 2, 2025 | 5.51 | 5.67 | 5.51 | 5.64 | 5.64 | 1.44% | 723,126 |
| Aug 29, 2025 | 5.53 | 5.61 | 5.51 | 5.56 | 5.56 | -1.77% | 482,269 |
| Aug 28, 2025 | 5.54 | 5.70 | 5.49 | 5.66 | 5.55 | 2.72% | 795,427 |
| Aug 27, 2025 | 5.64 | 5.79 | 5.48 | 5.51 | 5.40 | -2.82% | 743,863 |
| Aug 26, 2025 | 5.69 | 5.72 | 5.63 | 5.67 | 5.56 | -0.70% | 566,737 |
| Aug 25, 2025 | 5.72 | 5.79 | 5.68 | 5.71 | 5.60 | -0.35% | 515,613 |
| Aug 22, 2025 | 5.47 | 5.77 | 5.47 | 5.73 | 5.62 | 5.14% | 749,249 |