Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
4.880
-0.310 (-5.97%)
At close: Aug 1, 2025, 4:00 PM
4.900
+0.020 (0.41%)
After-hours: Aug 1, 2025, 7:29 PM EDT

Granite Ridge Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.195.194.874.884.88-5.97%743,996
Jul 31, 20255.225.335.155.195.19-1.33%694,100
Jul 30, 20255.385.445.255.265.26-2.59%534,213
Jul 29, 20255.375.415.315.405.401.31%517,463
Jul 28, 20255.375.435.335.335.33-536,399
Jul 25, 20255.345.375.295.335.33-0.37%486,592
Jul 24, 20255.255.395.255.355.351.13%631,419
Jul 23, 20255.215.315.195.295.290.76%471,699
Jul 22, 20255.195.315.185.255.251.16%519,729
Jul 21, 20255.435.445.185.195.19-3.71%656,487
Jul 18, 20255.345.435.345.395.392.08%646,153
Jul 17, 20255.245.325.235.285.280.38%456,572
Jul 16, 20255.425.465.245.265.26-2.59%626,921
Jul 15, 20255.665.665.385.405.40-4.09%561,902
Jul 14, 20255.745.775.625.635.63-2.60%431,112
Jul 11, 20255.785.935.765.785.78-0.52%405,610
Jul 10, 20255.885.925.765.815.81-1.19%725,143
Jul 9, 20256.096.105.885.885.88-3.45%840,604
Jul 8, 20256.026.216.006.096.090.66%648,312
Jul 7, 20256.216.266.016.056.05-3.51%518,436
Jul 3, 20256.286.326.226.276.27-0.16%308,152
Jul 2, 20256.406.406.236.286.28-0.95%630,788
Jul 1, 20256.386.476.236.346.34-0.47%1,131,087
Jun 30, 20256.506.596.296.376.37-2.30%1,279,119
Jun 27, 20256.666.666.516.526.52-2.10%2,286,226
Jun 26, 20256.556.706.556.666.662.62%1,966,109
Jun 25, 20256.386.726.386.496.492.20%2,352,019
Jun 24, 20256.296.446.296.356.35-0.63%1,161,431
Jun 23, 20256.486.546.386.396.39-0.31%1,391,632
Jun 20, 20256.066.426.066.416.416.66%1,349,599
Jun 18, 20256.096.225.996.016.01-0.50%601,912
Jun 17, 20256.046.166.006.046.040.67%605,123
Jun 16, 20255.946.125.906.006.000.33%775,003
Jun 13, 20256.136.155.915.985.980.34%657,123
Jun 12, 20255.946.035.755.965.96-2.30%590,733
Jun 11, 20255.976.165.946.106.103.21%611,454
Jun 10, 20255.906.025.895.915.911.55%400,120
Jun 9, 20255.875.955.815.825.82-0.51%712,905
Jun 6, 20255.885.975.835.855.850.52%455,523
Jun 5, 20255.835.865.715.825.821.22%544,039
Jun 4, 20255.825.885.705.755.75-0.52%501,394
Jun 3, 20255.735.905.695.785.781.23%498,970
Jun 2, 20255.775.775.625.715.711.60%493,303
May 30, 20255.675.725.615.625.62-3.60%333,963
May 29, 20255.815.885.785.835.721.04%691,197
May 28, 20255.785.795.715.775.660.52%339,639
May 27, 20255.595.765.525.745.633.61%343,823
May 23, 20255.425.565.425.545.430.73%241,782
May 22, 20255.495.545.415.505.39-0.90%269,789
May 21, 20255.575.655.525.555.44-0.72%257,970