Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
6.20
-0.03 (-0.48%)
At close: Mar 28, 2025, 4:00 PM
6.16
-0.04 (-0.70%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.20 | 6.21 | 6.11 | 6.20 | 6.20 | -0.48% | 339,939 |
| Mar 27, 2025 | 6.21 | 6.23 | 6.16 | 6.23 | 6.23 | 0.48% | 263,650 |
| Mar 26, 2025 | 6.19 | 6.25 | 6.15 | 6.20 | 6.20 | 1.31% | 419,282 |
| Mar 25, 2025 | 6.03 | 6.15 | 6.03 | 6.12 | 6.12 | 0.66% | 350,162 |
| Mar 24, 2025 | 6.00 | 6.08 | 5.99 | 6.08 | 6.08 | 1.67% | 312,576 |
| Mar 21, 2025 | 6.04 | 6.05 | 5.95 | 5.98 | 5.98 | -1.97% | 631,875 |
| Mar 20, 2025 | 6.03 | 6.14 | 6.02 | 6.10 | 6.10 | 0.16% | 265,962 |
| Mar 19, 2025 | 5.96 | 6.12 | 5.93 | 6.09 | 6.09 | 2.35% | 321,612 |
| Mar 18, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 0.17% | 393,813 |
| Mar 17, 2025 | 5.80 | 5.98 | 5.80 | 5.94 | 5.94 | 2.95% | 510,095 |
| Mar 14, 2025 | 5.57 | 5.79 | 5.54 | 5.77 | 5.77 | 4.15% | 425,785 |
| Mar 13, 2025 | 5.53 | 5.63 | 5.52 | 5.54 | 5.54 | - | 384,877 |
| Mar 12, 2025 | 5.52 | 5.56 | 5.43 | 5.54 | 5.54 | 0.91% | 581,088 |
| Mar 11, 2025 | 5.48 | 5.60 | 5.46 | 5.49 | 5.49 | 0.92% | 449,954 |
| Mar 10, 2025 | 5.40 | 5.54 | 5.29 | 5.44 | 5.44 | 1.68% | 536,627 |
| Mar 7, 2025 | 5.50 | 5.78 | 5.29 | 5.35 | 5.35 | 1.13% | 1,239,452 |
| Mar 6, 2025 | 5.56 | 5.60 | 5.27 | 5.29 | 5.29 | -5.70% | 1,834,738 |
| Mar 5, 2025 | 5.59 | 5.62 | 5.43 | 5.61 | 5.61 | -0.53% | 544,897 |
| Mar 4, 2025 | 5.59 | 5.71 | 5.46 | 5.64 | 5.64 | 0.18% | 509,465 |
| Mar 3, 2025 | 5.92 | 5.94 | 5.56 | 5.63 | 5.63 | -4.09% | 526,906 |
| Feb 28, 2025 | 5.85 | 5.87 | 5.74 | 5.87 | 5.87 | -1.34% | 515,071 |
| Feb 27, 2025 | 6.00 | 6.00 | 5.93 | 5.95 | 5.84 | -0.34% | 267,636 |
| Feb 26, 2025 | 6.02 | 6.04 | 5.93 | 5.97 | 5.86 | -0.83% | 317,581 |
| Feb 25, 2025 | 6.15 | 6.15 | 6.00 | 6.02 | 5.91 | -1.79% | 368,163 |
| Feb 24, 2025 | 6.17 | 6.19 | 6.08 | 6.13 | 6.02 | - | 414,958 |
| Feb 21, 2025 | 6.36 | 6.40 | 6.08 | 6.13 | 6.02 | -4.37% | 498,295 |
| Feb 20, 2025 | 6.37 | 6.44 | 6.30 | 6.41 | 6.29 | 0.31% | 257,458 |
| Feb 19, 2025 | 6.35 | 6.49 | 6.34 | 6.39 | 6.27 | 0.63% | 338,599 |
| Feb 18, 2025 | 6.27 | 6.39 | 6.16 | 6.35 | 6.23 | 2.09% | 263,959 |
| Feb 14, 2025 | 6.21 | 6.28 | 6.17 | 6.22 | 6.11 | 1.14% | 165,716 |
| Feb 13, 2025 | 6.13 | 6.17 | 6.08 | 6.15 | 6.04 | 0.99% | 263,486 |
| Feb 12, 2025 | 6.26 | 6.26 | 6.06 | 6.09 | 5.98 | -3.79% | 292,163 |
| Feb 11, 2025 | 6.27 | 6.40 | 6.20 | 6.33 | 6.21 | 1.44% | 182,825 |
| Feb 10, 2025 | 6.15 | 6.26 | 6.12 | 6.24 | 6.13 | 3.14% | 245,764 |
| Feb 7, 2025 | 6.13 | 6.15 | 6.04 | 6.05 | 5.94 | -1.31% | 274,481 |
| Feb 6, 2025 | 6.25 | 6.25 | 6.10 | 6.13 | 6.02 | -1.13% | 228,059 |
| Feb 5, 2025 | 6.22 | 6.23 | 6.16 | 6.20 | 6.09 | - | 202,058 |
| Feb 4, 2025 | 6.05 | 6.24 | 6.05 | 6.20 | 6.09 | 1.97% | 246,689 |
| Feb 3, 2025 | 6.16 | 6.20 | 6.06 | 6.08 | 5.97 | -1.78% | 263,901 |
| Jan 31, 2025 | 6.33 | 6.34 | 6.16 | 6.19 | 6.08 | -2.06% | 270,356 |
| Jan 30, 2025 | 6.34 | 6.38 | 6.26 | 6.32 | 6.20 | 0.96% | 251,569 |
| Jan 29, 2025 | 6.17 | 6.29 | 6.15 | 6.26 | 6.15 | 0.48% | 200,935 |
| Jan 28, 2025 | 6.24 | 6.30 | 6.15 | 6.23 | 6.12 | -0.16% | 265,015 |
| Jan 27, 2025 | 6.30 | 6.39 | 6.20 | 6.24 | 6.13 | -1.27% | 350,542 |
| Jan 24, 2025 | 6.58 | 6.58 | 6.32 | 6.32 | 6.20 | -4.24% | 329,045 |
| Jan 23, 2025 | 6.68 | 6.68 | 6.54 | 6.60 | 6.48 | -0.45% | 821,113 |
| Jan 22, 2025 | 6.71 | 6.73 | 6.60 | 6.63 | 6.51 | -1.78% | 295,434 |
| Jan 21, 2025 | 6.83 | 6.83 | 6.69 | 6.75 | 6.63 | -1.17% | 449,734 |
| Jan 17, 2025 | 6.89 | 6.93 | 6.81 | 6.83 | 6.70 | -0.58% | 436,564 |
| Jan 16, 2025 | 6.81 | 6.91 | 6.75 | 6.87 | 6.74 | - | 348,486 |