Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
6.85
+0.05 (0.74%)
Jan 14, 2025, 4:00 PM EST - Market closed
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.75 | 6.94 | 6.69 | 6.85 | 6.85 | 0.74% | 686,197 |
| Jan 13, 2025 | 6.86 | 6.93 | 6.61 | 6.80 | 6.80 | -1.31% | 798,361 |
| Jan 10, 2025 | 6.91 | 7.00 | 6.83 | 6.89 | 6.89 | 1.17% | 679,830 |
| Jan 8, 2025 | 6.69 | 6.84 | 6.66 | 6.81 | 6.81 | 0.89% | 484,660 |
| Jan 7, 2025 | 6.72 | 6.75 | 6.58 | 6.75 | 6.75 | 1.05% | 382,076 |
| Jan 6, 2025 | 6.72 | 6.80 | 6.65 | 6.68 | 6.68 | 0.15% | 508,347 |
| Jan 3, 2025 | 6.67 | 6.74 | 6.64 | 6.67 | 6.67 | 0.30% | 471,295 |
| Jan 2, 2025 | 6.55 | 6.66 | 6.48 | 6.65 | 6.65 | 2.94% | 506,123 |
| Dec 31, 2024 | 6.22 | 6.57 | 6.19 | 6.46 | 6.46 | 4.53% | 1,005,009 |
| Dec 30, 2024 | 6.01 | 6.21 | 5.99 | 6.18 | 6.18 | 3.34% | 357,603 |
| Dec 27, 2024 | 5.96 | 6.04 | 5.91 | 5.98 | 5.98 | 0.34% | 300,286 |
| Dec 26, 2024 | 6.02 | 6.03 | 5.92 | 5.96 | 5.96 | -1.16% | 483,065 |
| Dec 24, 2024 | 5.98 | 6.03 | 5.89 | 6.03 | 6.03 | 2.20% | 256,277 |
| Dec 23, 2024 | 5.98 | 5.98 | 5.76 | 5.90 | 5.90 | -4.68% | 1,512,339 |
| Dec 20, 2024 | 5.55 | 6.30 | 5.47 | 6.19 | 6.19 | 10.14% | 5,235,979 |
| Dec 19, 2024 | 5.77 | 5.77 | 5.62 | 5.62 | 5.62 | -0.53% | 463,840 |
| Dec 18, 2024 | 6.01 | 6.03 | 5.64 | 5.65 | 5.65 | -5.36% | 493,138 |
| Dec 17, 2024 | 6.00 | 6.04 | 5.91 | 5.97 | 5.97 | -1.00% | 505,940 |
| Dec 16, 2024 | 6.20 | 6.20 | 6.02 | 6.03 | 6.03 | -1.15% | 476,790 |
| Dec 13, 2024 | 6.16 | 6.17 | 6.04 | 6.10 | 6.10 | -0.65% | 427,497 |
| Dec 12, 2024 | 6.10 | 6.22 | 6.03 | 6.14 | 6.14 | 0.16% | 552,379 |
| Dec 11, 2024 | 6.12 | 6.17 | 6.06 | 6.13 | 6.13 | 1.32% | 967,705 |
| Dec 10, 2024 | 6.14 | 6.18 | 6.05 | 6.05 | 6.05 | -1.31% | 331,944 |
| Dec 9, 2024 | 6.27 | 6.30 | 6.13 | 6.13 | 6.13 | -0.65% | 506,909 |
| Dec 6, 2024 | 6.24 | 6.27 | 6.02 | 6.17 | 6.17 | -1.12% | 560,156 |
| Dec 5, 2024 | 6.20 | 6.33 | 6.18 | 6.24 | 6.24 | 0.32% | 461,108 |
| Dec 4, 2024 | 6.42 | 6.42 | 6.17 | 6.22 | 6.22 | -2.96% | 307,375 |
| Dec 3, 2024 | 6.46 | 6.46 | 6.34 | 6.41 | 6.41 | -0.16% | 846,000 |
| Dec 2, 2024 | 6.46 | 6.46 | 6.31 | 6.42 | 6.42 | -0.47% | 303,021 |
| Nov 29, 2024 | 6.50 | 6.52 | 6.41 | 6.45 | 6.45 | -1.53% | 230,454 |
| Nov 27, 2024 | 6.51 | 6.68 | 6.51 | 6.55 | 6.44 | 0.46% | 429,524 |
| Nov 26, 2024 | 6.64 | 6.64 | 6.48 | 6.52 | 6.41 | -2.25% | 451,784 |
| Nov 25, 2024 | 6.80 | 6.80 | 6.65 | 6.67 | 6.56 | -1.62% | 356,831 |
| Nov 22, 2024 | 6.68 | 6.83 | 6.63 | 6.78 | 6.67 | 2.57% | 879,136 |
| Nov 21, 2024 | 6.59 | 6.72 | 6.51 | 6.61 | 6.50 | 1.38% | 829,618 |
| Nov 20, 2024 | 6.51 | 6.54 | 6.45 | 6.52 | 6.41 | 0.31% | 467,427 |
| Nov 19, 2024 | 6.57 | 6.57 | 6.33 | 6.50 | 6.39 | -1.66% | 746,502 |
| Nov 18, 2024 | 6.50 | 6.65 | 6.41 | 6.61 | 6.50 | 3.28% | 746,886 |
| Nov 15, 2024 | 6.67 | 6.67 | 6.37 | 6.40 | 6.29 | -3.47% | 485,630 |
| Nov 14, 2024 | 6.63 | 6.70 | 6.50 | 6.63 | 6.52 | 1.53% | 618,450 |
| Nov 13, 2024 | 6.64 | 6.66 | 6.49 | 6.53 | 6.42 | -0.91% | 850,375 |
| Nov 12, 2024 | 6.70 | 6.73 | 6.56 | 6.59 | 6.48 | -1.20% | 523,720 |
| Nov 11, 2024 | 6.54 | 6.72 | 6.47 | 6.67 | 6.56 | 2.46% | 524,029 |
| Nov 8, 2024 | 6.37 | 6.57 | 6.34 | 6.51 | 6.40 | 2.68% | 1,088,021 |
| Nov 7, 2024 | 6.35 | 6.39 | 6.25 | 6.34 | 6.23 | -0.16% | 447,127 |
| Nov 6, 2024 | 6.20 | 6.35 | 6.20 | 6.35 | 6.24 | 4.61% | 707,134 |
| Nov 5, 2024 | 5.97 | 6.07 | 5.94 | 6.07 | 5.97 | 1.85% | 231,152 |
| Nov 4, 2024 | 5.80 | 6.01 | 5.80 | 5.96 | 5.86 | 2.76% | 296,743 |
| Nov 1, 2024 | 5.97 | 5.98 | 5.79 | 5.80 | 5.70 | -2.19% | 323,027 |
| Oct 31, 2024 | 5.96 | 6.01 | 5.92 | 5.93 | 5.83 | -0.50% | 181,741 |
| Oct 30, 2024 | 5.92 | 5.99 | 5.90 | 5.96 | 5.86 | 1.02% | 178,440 |
| Oct 29, 2024 | 5.94 | 5.98 | 5.87 | 5.90 | 5.80 | -0.17% | 154,603 |
| Oct 28, 2024 | 5.85 | 5.91 | 5.83 | 5.91 | 5.81 | -0.84% | 273,938 |
| Oct 25, 2024 | 6.00 | 6.02 | 5.91 | 5.96 | 5.86 | 0.17% | 156,572 |
| Oct 24, 2024 | 5.93 | 5.95 | 5.86 | 5.95 | 5.85 | 0.51% | 161,081 |
| Oct 23, 2024 | 5.95 | 5.96 | 5.86 | 5.92 | 5.82 | -0.67% | 228,610 |
| Oct 22, 2024 | 6.03 | 6.04 | 5.96 | 5.96 | 5.86 | -0.50% | 181,913 |
| Oct 21, 2024 | 6.15 | 6.15 | 5.99 | 5.99 | 5.89 | -1.64% | 279,344 |
| Oct 18, 2024 | 6.11 | 6.11 | 5.95 | 6.09 | 5.99 | -0.49% | 739,292 |
| Oct 17, 2024 | 6.05 | 6.14 | 6.00 | 6.12 | 6.02 | 2.00% | 265,319 |
| Oct 16, 2024 | 5.95 | 6.02 | 5.91 | 6.00 | 5.90 | 1.87% | 219,954 |
| Oct 15, 2024 | 6.08 | 6.13 | 5.89 | 5.89 | 5.79 | -4.69% | 343,065 |
| Oct 14, 2024 | 6.19 | 6.24 | 6.13 | 6.18 | 6.08 | -0.64% | 252,356 |
| Oct 11, 2024 | 6.16 | 6.29 | 6.13 | 6.22 | 6.12 | 0.97% | 253,287 |
| Oct 10, 2024 | 6.14 | 6.19 | 6.05 | 6.16 | 6.06 | 0.49% | 179,685 |
| Oct 9, 2024 | 6.12 | 6.20 | 6.12 | 6.13 | 6.03 | -0.49% | 149,709 |
| Oct 8, 2024 | 6.24 | 6.24 | 6.13 | 6.16 | 6.06 | -2.38% | 199,467 |
| Oct 7, 2024 | 6.23 | 6.35 | 6.22 | 6.31 | 6.20 | 1.45% | 214,559 |
| Oct 4, 2024 | 6.20 | 6.28 | 6.19 | 6.22 | 6.12 | 0.65% | 224,780 |
| Oct 3, 2024 | 6.05 | 6.20 | 6.03 | 6.18 | 6.08 | 2.32% | 208,354 |
| Oct 2, 2024 | 5.98 | 6.06 | 5.98 | 6.04 | 5.94 | 2.37% | 305,824 |
| Oct 1, 2024 | 5.90 | 5.99 | 5.89 | 5.90 | 5.80 | -0.67% | 357,444 |
| Sep 30, 2024 | 6.00 | 6.06 | 5.91 | 5.94 | 5.84 | -1.00% | 310,037 |
| Sep 27, 2024 | 5.94 | 6.04 | 5.92 | 6.00 | 5.90 | 2.21% | 572,520 |
| Sep 26, 2024 | 6.05 | 6.13 | 5.87 | 5.87 | 5.77 | -3.93% | 628,923 |
| Sep 25, 2024 | 6.23 | 6.25 | 6.10 | 6.11 | 6.01 | -2.24% | 277,682 |
| Sep 24, 2024 | 6.32 | 6.36 | 6.25 | 6.25 | 6.15 | - | 300,326 |
| Sep 23, 2024 | 6.29 | 6.40 | 6.22 | 6.25 | 6.15 | 0.32% | 327,907 |
| Sep 20, 2024 | 6.37 | 6.49 | 6.23 | 6.23 | 6.13 | -2.66% | 2,766,206 |
| Sep 19, 2024 | 6.50 | 6.50 | 6.38 | 6.40 | 6.29 | 1.43% | 372,222 |
| Sep 18, 2024 | 6.26 | 6.47 | 6.26 | 6.31 | 6.20 | 0.16% | 452,183 |
| Sep 17, 2024 | 6.25 | 6.44 | 6.24 | 6.30 | 6.19 | 1.29% | 531,119 |
| Sep 16, 2024 | 6.24 | 6.29 | 6.08 | 6.22 | 6.12 | -0.16% | 514,261 |
| Sep 13, 2024 | 6.18 | 6.24 | 6.12 | 6.23 | 6.13 | 1.63% | 743,586 |
| Sep 12, 2024 | 6.10 | 6.17 | 6.02 | 6.13 | 6.03 | 2.68% | 354,682 |
| Sep 11, 2024 | 5.90 | 5.98 | 5.83 | 5.97 | 5.87 | 1.53% | 368,392 |
| Sep 10, 2024 | 6.00 | 6.00 | 5.80 | 5.88 | 5.78 | -2.16% | 330,712 |
| Sep 9, 2024 | 6.00 | 6.08 | 5.97 | 6.01 | 5.91 | 0.84% | 384,048 |
| Sep 6, 2024 | 6.06 | 6.08 | 5.94 | 5.96 | 5.86 | -1.65% | 308,783 |
| Sep 5, 2024 | 6.04 | 6.11 | 6.01 | 6.06 | 5.96 | 0.83% | 283,476 |
| Sep 4, 2024 | 6.16 | 6.16 | 6.01 | 6.01 | 5.91 | -1.31% | 837,696 |
| Sep 3, 2024 | 6.29 | 6.30 | 6.08 | 6.09 | 5.99 | -4.09% | 398,456 |
| Aug 30, 2024 | 6.35 | 6.39 | 6.32 | 6.35 | 6.24 | -2.31% | 312,415 |
| Aug 29, 2024 | 6.53 | 6.55 | 6.46 | 6.50 | 6.28 | - | 409,495 |
| Aug 28, 2024 | 6.49 | 6.55 | 6.46 | 6.50 | 6.28 | - | 294,501 |
| Aug 27, 2024 | 6.52 | 6.53 | 6.47 | 6.50 | 6.28 | -0.91% | 232,518 |
| Aug 26, 2024 | 6.59 | 6.61 | 6.49 | 6.56 | 6.34 | 0.92% | 369,810 |
| Aug 23, 2024 | 6.39 | 6.55 | 6.36 | 6.50 | 6.28 | 3.67% | 400,220 |
| Aug 22, 2024 | 6.30 | 6.34 | 6.23 | 6.27 | 6.06 | - | 223,217 |
| Aug 21, 2024 | 6.45 | 6.45 | 6.27 | 6.27 | 6.06 | -2.03% | 303,478 |