Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
5.73
+0.28 (5.14%)
At close: Aug 22, 2025, 4:00 PM
5.75
+0.02 (0.35%)
After-hours: Aug 22, 2025, 7:46 PM EDT
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.47 | 5.77 | 5.47 | 5.73 | - | 5.14% | 748,948 |
| Aug 21, 2025 | 5.30 | 5.47 | 5.30 | 5.45 | 5.45 | 2.25% | 506,086 |
| Aug 20, 2025 | 5.22 | 5.38 | 5.21 | 5.33 | 5.33 | 2.70% | 795,418 |
| Aug 19, 2025 | 5.29 | 5.36 | 5.19 | 5.19 | 5.19 | -2.26% | 465,122 |
| Aug 18, 2025 | 5.22 | 5.35 | 5.17 | 5.31 | 5.31 | 0.95% | 765,210 |
| Aug 15, 2025 | 5.32 | 5.34 | 5.24 | 5.26 | 5.26 | -1.31% | 569,287 |
| Aug 14, 2025 | 5.37 | 5.44 | 5.26 | 5.33 | 5.33 | -1.84% | 482,601 |
| Aug 13, 2025 | 5.44 | 5.53 | 5.37 | 5.43 | 5.43 | 0.93% | 705,247 |
| Aug 12, 2025 | 5.27 | 5.43 | 5.22 | 5.38 | 5.38 | 2.48% | 718,445 |
| Aug 11, 2025 | 5.26 | 5.38 | 5.21 | 5.25 | 5.25 | 0.38% | 732,132 |
| Aug 8, 2025 | 4.85 | 5.29 | 4.77 | 5.23 | 5.23 | 7.17% | 718,989 |
| Aug 7, 2025 | 4.91 | 5.05 | 4.83 | 4.88 | 4.88 | -0.20% | 593,096 |
| Aug 6, 2025 | 4.86 | 5.00 | 4.86 | 4.89 | 4.89 | 1.24% | 458,687 |
| Aug 5, 2025 | 4.80 | 4.88 | 4.76 | 4.83 | 4.83 | 0.84% | 509,735 |
| Aug 4, 2025 | 4.90 | 4.95 | 4.77 | 4.79 | 4.79 | -1.84% | 647,464 |
| Aug 1, 2025 | 5.19 | 5.19 | 4.87 | 4.88 | 4.88 | -5.97% | 743,998 |
| Jul 31, 2025 | 5.22 | 5.33 | 5.15 | 5.19 | 5.19 | -1.33% | 694,100 |
| Jul 30, 2025 | 5.38 | 5.44 | 5.25 | 5.26 | 5.26 | -2.59% | 534,213 |
| Jul 29, 2025 | 5.37 | 5.41 | 5.31 | 5.40 | 5.40 | 1.31% | 517,463 |
| Jul 28, 2025 | 5.37 | 5.43 | 5.33 | 5.33 | 5.33 | - | 536,399 |
| Jul 25, 2025 | 5.34 | 5.37 | 5.29 | 5.33 | 5.33 | -0.37% | 486,592 |
| Jul 24, 2025 | 5.25 | 5.39 | 5.25 | 5.35 | 5.35 | 1.13% | 631,419 |
| Jul 23, 2025 | 5.21 | 5.31 | 5.19 | 5.29 | 5.29 | 0.76% | 471,699 |
| Jul 22, 2025 | 5.19 | 5.31 | 5.18 | 5.25 | 5.25 | 1.16% | 519,729 |
| Jul 21, 2025 | 5.43 | 5.44 | 5.18 | 5.19 | 5.19 | -3.71% | 656,487 |
| Jul 18, 2025 | 5.34 | 5.43 | 5.34 | 5.39 | 5.39 | 2.08% | 646,153 |
| Jul 17, 2025 | 5.24 | 5.32 | 5.23 | 5.28 | 5.28 | 0.38% | 456,572 |
| Jul 16, 2025 | 5.42 | 5.46 | 5.24 | 5.26 | 5.26 | -2.59% | 626,921 |
| Jul 15, 2025 | 5.66 | 5.66 | 5.38 | 5.40 | 5.40 | -4.09% | 561,902 |
| Jul 14, 2025 | 5.74 | 5.77 | 5.62 | 5.63 | 5.63 | -2.60% | 431,112 |
| Jul 11, 2025 | 5.78 | 5.93 | 5.76 | 5.78 | 5.78 | -0.52% | 405,610 |
| Jul 10, 2025 | 5.88 | 5.92 | 5.76 | 5.81 | 5.81 | -1.19% | 725,143 |
| Jul 9, 2025 | 6.09 | 6.10 | 5.88 | 5.88 | 5.88 | -3.45% | 840,604 |
| Jul 8, 2025 | 6.02 | 6.21 | 6.00 | 6.09 | 6.09 | 0.66% | 648,312 |
| Jul 7, 2025 | 6.21 | 6.26 | 6.01 | 6.05 | 6.05 | -3.51% | 518,436 |
| Jul 3, 2025 | 6.28 | 6.32 | 6.22 | 6.27 | 6.27 | -0.16% | 308,152 |
| Jul 2, 2025 | 6.40 | 6.40 | 6.23 | 6.28 | 6.28 | -0.95% | 630,788 |
| Jul 1, 2025 | 6.38 | 6.47 | 6.23 | 6.34 | 6.34 | -0.47% | 1,131,087 |
| Jun 30, 2025 | 6.50 | 6.59 | 6.29 | 6.37 | 6.37 | -2.30% | 1,279,119 |
| Jun 27, 2025 | 6.66 | 6.66 | 6.51 | 6.52 | 6.52 | -2.10% | 2,286,226 |
| Jun 26, 2025 | 6.55 | 6.70 | 6.55 | 6.66 | 6.66 | 2.62% | 1,966,109 |
| Jun 25, 2025 | 6.38 | 6.72 | 6.38 | 6.49 | 6.49 | 2.20% | 2,352,019 |
| Jun 24, 2025 | 6.29 | 6.44 | 6.29 | 6.35 | 6.35 | -0.63% | 1,161,431 |
| Jun 23, 2025 | 6.48 | 6.54 | 6.38 | 6.39 | 6.39 | -0.31% | 1,391,632 |
| Jun 20, 2025 | 6.06 | 6.42 | 6.06 | 6.41 | 6.41 | 6.66% | 1,349,599 |
| Jun 18, 2025 | 6.09 | 6.22 | 5.99 | 6.01 | 6.01 | -0.50% | 601,912 |
| Jun 17, 2025 | 6.04 | 6.16 | 6.00 | 6.04 | 6.04 | 0.67% | 605,123 |
| Jun 16, 2025 | 5.94 | 6.12 | 5.90 | 6.00 | 6.00 | 0.33% | 775,003 |
| Jun 13, 2025 | 6.13 | 6.15 | 5.91 | 5.98 | 5.98 | 0.34% | 657,123 |
| Jun 12, 2025 | 5.94 | 6.03 | 5.75 | 5.96 | 5.96 | -2.30% | 590,733 |