Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
5.85
+0.03 (0.52%)
At close: Jun 6, 2025, 4:00 PM
5.85
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.88 | 5.97 | 5.85 | 5.85 | - | 0.52% | 321,010 |
| 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 |
| Apr 29, 2025 | 4.90 | 4.94 | 4.83 | 4.94 | 4.85 | -1.40% | 287,187 |
| Apr 28, 2025 | 4.92 | 5.01 | 4.90 | 5.01 | 4.91 | 1.42% | 293,539 |
| Apr 25, 2025 | 4.83 | 4.94 | 4.79 | 4.94 | 4.85 | 1.23% | 420,499 |
| Apr 24, 2025 | 4.82 | 4.88 | 4.75 | 4.88 | 4.79 | 2.09% | 474,789 |
| Apr 23, 2025 | 4.84 | 4.87 | 4.71 | 4.78 | 4.69 | - | 495,277 |
| Apr 22, 2025 | 4.77 | 4.83 | 4.64 | 4.78 | 4.69 | 1.92% | 471,355 |
| Apr 21, 2025 | 4.91 | 4.91 | 4.68 | 4.69 | 4.60 | -6.20% | 479,348 |
| Apr 17, 2025 | 4.95 | 5.04 | 4.92 | 5.00 | 4.90 | 1.83% | 529,939 |
| Apr 16, 2025 | 4.85 | 5.01 | 4.85 | 4.91 | 4.82 | 1.87% | 476,445 |
| Apr 15, 2025 | 4.79 | 4.91 | 4.79 | 4.82 | 4.73 | - | 359,713 |
| Apr 14, 2025 | 5.01 | 5.01 | 4.70 | 4.82 | 4.73 | -1.43% | 622,511 |
| Apr 11, 2025 | 4.76 | 4.90 | 4.58 | 4.89 | 4.80 | 2.95% | 647,695 |
| Apr 10, 2025 | 5.10 | 5.10 | 4.64 | 4.75 | 4.66 | -8.48% | 484,318 |
| Apr 9, 2025 | 4.60 | 5.24 | 4.57 | 5.19 | 5.09 | 9.49% | 1,190,863 |
| Apr 8, 2025 | 5.06 | 5.06 | 4.64 | 4.74 | 4.65 | -3.07% | 3,016,104 |
| Apr 7, 2025 | 4.88 | 5.03 | 4.52 | 4.89 | 4.80 | -0.20% | 662,459 |
| Apr 4, 2025 | 5.40 | 5.40 | 4.88 | 4.90 | 4.81 | -12.34% | 917,669 |
| Apr 3, 2025 | 5.90 | 5.90 | 5.56 | 5.59 | 5.48 | -9.11% | 886,704 |
| Apr 2, 2025 | 6.08 | 6.16 | 6.04 | 6.15 | 6.03 | -0.32% | 380,273 |
| Apr 1, 2025 | 6.10 | 6.18 | 5.99 | 6.17 | 6.05 | 1.48% | 311,006 |
| Mar 31, 2025 | 6.13 | 6.19 | 6.06 | 6.08 | 5.96 | -1.94% | 382,152 |
| Mar 28, 2025 | 6.20 | 6.21 | 6.11 | 6.20 | 6.08 | -0.48% | 339,939 |
| Mar 27, 2025 | 6.21 | 6.23 | 6.16 | 6.23 | 6.11 | 0.48% | 263,650 |