Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
5.41
+0.02 (0.37%)
At close: Sep 11, 2025, 4:00 PM EDT
5.42
+0.01 (0.18%)
Pre-market: Sep 12, 2025, 6:27 AM EDT
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.33 | 5.41 | 5.28 | 5.41 | 5.41 | 0.37% | 304,348 |
| Sep 10, 2025 | 5.21 | 5.41 | 5.21 | 5.39 | 5.39 | 3.85% | 447,308 |
| Sep 9, 2025 | 5.23 | 5.33 | 5.19 | 5.19 | 5.19 | -1.14% | 453,769 |
| Sep 8, 2025 | 5.36 | 5.38 | 5.22 | 5.25 | 5.25 | -1.50% | 490,380 |
| Sep 5, 2025 | 5.34 | 5.42 | 5.24 | 5.33 | 5.33 | -1.66% | 476,957 |
| Sep 4, 2025 | 5.30 | 5.43 | 5.25 | 5.42 | 5.42 | 2.46% | 528,204 |
| Sep 3, 2025 | 5.57 | 5.66 | 5.28 | 5.29 | 5.29 | -6.21% | 665,344 |
| Sep 2, 2025 | 5.51 | 5.67 | 5.51 | 5.64 | 5.64 | 1.44% | 723,126 |
| Aug 29, 2025 | 5.53 | 5.61 | 5.51 | 5.56 | 5.56 | -1.77% | 482,269 |
| Aug 28, 2025 | 5.54 | 5.70 | 5.49 | 5.66 | 5.55 | 2.72% | 795,427 |
| Aug 27, 2025 | 5.64 | 5.79 | 5.48 | 5.51 | 5.40 | -2.82% | 743,863 |
| Aug 26, 2025 | 5.69 | 5.72 | 5.63 | 5.67 | 5.56 | -0.70% | 566,737 |
| Aug 25, 2025 | 5.72 | 5.79 | 5.68 | 5.71 | 5.60 | -0.35% | 515,613 |
| Aug 22, 2025 | 5.47 | 5.77 | 5.47 | 5.73 | 5.62 | 5.14% | 749,249 |
| Aug 21, 2025 | 5.30 | 5.47 | 5.30 | 5.45 | 5.34 | 2.25% | 506,086 |
| Aug 20, 2025 | 5.22 | 5.38 | 5.21 | 5.33 | 5.23 | 2.70% | 795,418 |
| Aug 19, 2025 | 5.29 | 5.36 | 5.19 | 5.19 | 5.09 | -2.26% | 465,122 |
| Aug 18, 2025 | 5.22 | 5.35 | 5.17 | 5.31 | 5.21 | 0.95% | 765,210 |
| Aug 15, 2025 | 5.32 | 5.34 | 5.24 | 5.26 | 5.16 | -1.31% | 569,287 |
| Aug 14, 2025 | 5.37 | 5.44 | 5.26 | 5.33 | 5.23 | -1.84% | 482,601 |
| Aug 13, 2025 | 5.44 | 5.53 | 5.37 | 5.43 | 5.33 | 0.93% | 705,247 |
| Aug 12, 2025 | 5.27 | 5.43 | 5.22 | 5.38 | 5.28 | 2.48% | 718,445 |
| Aug 11, 2025 | 5.26 | 5.38 | 5.21 | 5.25 | 5.15 | 0.38% | 732,132 |
| Aug 8, 2025 | 4.85 | 5.29 | 4.77 | 5.23 | 5.13 | 7.17% | 718,989 |
| Aug 7, 2025 | 4.91 | 5.05 | 4.83 | 4.88 | 4.79 | -0.20% | 593,096 |
| Aug 6, 2025 | 4.86 | 5.00 | 4.86 | 4.89 | 4.80 | 1.24% | 458,687 |
| Aug 5, 2025 | 4.80 | 4.88 | 4.76 | 4.83 | 4.74 | 0.84% | 509,735 |
| Aug 4, 2025 | 4.90 | 4.95 | 4.77 | 4.79 | 4.70 | -1.84% | 647,464 |
| Aug 1, 2025 | 5.19 | 5.19 | 4.87 | 4.88 | 4.79 | -5.97% | 743,998 |
| Jul 31, 2025 | 5.22 | 5.33 | 5.15 | 5.19 | 5.09 | -1.33% | 694,100 |
| Jul 30, 2025 | 5.38 | 5.44 | 5.25 | 5.26 | 5.16 | -2.59% | 534,213 |
| Jul 29, 2025 | 5.37 | 5.41 | 5.31 | 5.40 | 5.30 | 1.31% | 517,463 |
| Jul 28, 2025 | 5.37 | 5.43 | 5.33 | 5.33 | 5.23 | - | 536,399 |
| Jul 25, 2025 | 5.34 | 5.37 | 5.29 | 5.33 | 5.23 | -0.37% | 486,592 |
| Jul 24, 2025 | 5.25 | 5.39 | 5.25 | 5.35 | 5.25 | 1.13% | 631,419 |
| Jul 23, 2025 | 5.21 | 5.31 | 5.19 | 5.29 | 5.19 | 0.76% | 471,699 |
| Jul 22, 2025 | 5.19 | 5.31 | 5.18 | 5.25 | 5.15 | 1.16% | 519,729 |
| Jul 21, 2025 | 5.43 | 5.44 | 5.18 | 5.19 | 5.09 | -3.71% | 656,487 |
| Jul 18, 2025 | 5.34 | 5.43 | 5.34 | 5.39 | 5.29 | 2.08% | 646,153 |
| Jul 17, 2025 | 5.24 | 5.32 | 5.23 | 5.28 | 5.18 | 0.38% | 456,572 |
| Jul 16, 2025 | 5.42 | 5.46 | 5.24 | 5.26 | 5.16 | -2.59% | 626,921 |
| Jul 15, 2025 | 5.66 | 5.66 | 5.38 | 5.40 | 5.30 | -4.09% | 561,902 |
| Jul 14, 2025 | 5.74 | 5.77 | 5.62 | 5.63 | 5.52 | -2.60% | 431,112 |
| Jul 11, 2025 | 5.78 | 5.93 | 5.76 | 5.78 | 5.67 | -0.52% | 405,610 |
| Jul 10, 2025 | 5.88 | 5.92 | 5.76 | 5.81 | 5.70 | -1.19% | 725,143 |
| Jul 9, 2025 | 6.09 | 6.10 | 5.88 | 5.88 | 5.77 | -3.45% | 840,604 |
| Jul 8, 2025 | 6.02 | 6.21 | 6.00 | 6.09 | 5.97 | 0.66% | 648,312 |
| Jul 7, 2025 | 6.21 | 6.26 | 6.01 | 6.05 | 5.93 | -3.51% | 518,436 |
| Jul 3, 2025 | 6.28 | 6.32 | 6.22 | 6.27 | 6.15 | -0.16% | 308,152 |
| Jul 2, 2025 | 6.40 | 6.40 | 6.23 | 6.28 | 6.16 | -0.95% | 630,788 |