Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
5.50
+0.12 (2.23%)
At close: Mar 24, 2026, 4:00 PM EDT
5.55
+0.05 (0.91%)
After-hours: Mar 24, 2026, 7:25 PM EDT
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 5.46 | 5.59 | 5.41 | 5.50 | 5.50 | 2.23% | 793,565 |
| Mar 23, 2026 | 5.40 | 5.46 | 5.30 | 5.38 | 5.38 | -2.00% | 861,725 |
| Mar 20, 2026 | 5.52 | 5.60 | 5.42 | 5.49 | 5.49 | 0.73% | 1,338,797 |
| Mar 19, 2026 | 5.35 | 5.54 | 5.34 | 5.45 | 5.45 | 3.02% | 2,234,157 |
| Mar 18, 2026 | 5.31 | 5.36 | 5.27 | 5.29 | 5.29 | -0.38% | 727,111 |
| Mar 17, 2026 | 5.33 | 5.41 | 5.30 | 5.31 | 5.31 | 0.57% | 773,548 |
| Mar 16, 2026 | 5.19 | 5.43 | 5.11 | 5.28 | 5.28 | 1.93% | 1,408,791 |
| Mar 13, 2026 | 5.08 | 5.19 | 5.02 | 5.18 | 5.18 | 1.17% | 915,616 |
| Mar 12, 2026 | 5.16 | 5.26 | 5.03 | 5.12 | 5.12 | 0.99% | 1,033,373 |
| Mar 11, 2026 | 5.00 | 5.17 | 4.94 | 5.07 | 5.07 | 1.00% | 965,675 |
| Mar 10, 2026 | 5.24 | 5.32 | 5.01 | 5.02 | 5.02 | -5.64% | 1,124,718 |
| Mar 9, 2026 | 5.21 | 5.44 | 5.17 | 5.32 | 5.32 | 5.98% | 1,318,388 |
| Mar 6, 2026 | 4.70 | 5.26 | 4.70 | 5.02 | 5.02 | -5.99% | 1,291,305 |
| Mar 5, 2026 | 5.28 | 5.38 | 5.25 | 5.34 | 5.34 | 1.52% | 840,440 |
| Mar 4, 2026 | 5.05 | 5.28 | 4.99 | 5.26 | 5.26 | 2.14% | 625,652 |
| Mar 3, 2026 | 5.20 | 5.23 | 5.02 | 5.15 | 5.15 | 0.39% | 726,735 |
| Mar 2, 2026 | 5.25 | 5.25 | 5.03 | 5.13 | 5.13 | 1.38% | 859,475 |
| Feb 27, 2026 | 5.04 | 5.13 | 4.95 | 5.06 | 5.06 | -0.59% | 898,492 |
| Feb 26, 2026 | 5.02 | 5.14 | 4.93 | 5.09 | 4.98 | 0.20% | 792,996 |
| Feb 25, 2026 | 5.16 | 5.18 | 4.97 | 5.08 | 4.97 | -0.97% | 552,510 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.08 | 5.13 | 5.02 | - | 342,614 |
| Feb 23, 2026 | 5.24 | 5.28 | 5.13 | 5.13 | 5.02 | -1.72% | 477,083 |
| Feb 20, 2026 | 5.23 | 5.29 | 5.16 | 5.22 | 5.11 | -0.76% | 476,775 |
| Feb 19, 2026 | 5.17 | 5.36 | 5.17 | 5.26 | 5.15 | 2.94% | 610,275 |
| Feb 18, 2026 | 5.05 | 5.13 | 5.03 | 5.11 | 5.00 | 2.40% | 633,353 |
| Feb 17, 2026 | 5.07 | 5.07 | 4.86 | 4.99 | 4.88 | -1.19% | 537,192 |
| Feb 13, 2026 | 4.90 | 5.11 | 4.90 | 5.05 | 4.94 | 3.06% | 570,584 |
| Feb 12, 2026 | 5.10 | 5.11 | 4.85 | 4.90 | 4.79 | -4.30% | 954,620 |
| Feb 11, 2026 | 5.17 | 5.26 | 5.11 | 5.12 | 5.01 | 1.19% | 600,468 |
| Feb 10, 2026 | 5.15 | 5.15 | 5.06 | 5.06 | 4.95 | -1.36% | 455,826 |
| Feb 9, 2026 | 5.08 | 5.20 | 5.03 | 5.13 | 5.02 | 0.59% | 448,937 |
| Feb 6, 2026 | 4.94 | 5.11 | 4.94 | 5.10 | 4.99 | 2.82% | 530,281 |
| Feb 5, 2026 | 5.03 | 5.04 | 4.91 | 4.96 | 4.85 | -2.17% | 430,143 |
| Feb 4, 2026 | 5.05 | 5.12 | 5.00 | 5.07 | 4.96 | 1.20% | 491,001 |
| Feb 3, 2026 | 4.86 | 5.03 | 4.85 | 5.01 | 4.90 | 2.24% | 622,903 |
| Feb 2, 2026 | 4.86 | 5.01 | 4.81 | 4.90 | 4.79 | -2.39% | 690,988 |
| Jan 30, 2026 | 4.86 | 5.03 | 4.86 | 5.02 | 4.91 | 2.03% | 685,577 |
| Jan 29, 2026 | 4.89 | 5.01 | 4.83 | 4.92 | 4.81 | 2.93% | 691,313 |
| Jan 28, 2026 | 4.83 | 4.87 | 4.71 | 4.78 | 4.68 | -0.21% | 512,166 |
| Jan 27, 2026 | 4.65 | 4.83 | 4.65 | 4.79 | 4.69 | 3.46% | 422,499 |
| Jan 26, 2026 | 4.64 | 4.64 | 4.52 | 4.63 | 4.53 | 0.65% | 419,451 |
| Jan 23, 2026 | 4.67 | 4.73 | 4.57 | 4.60 | 4.50 | 0.22% | 455,774 |
| Jan 22, 2026 | 4.62 | 4.65 | 4.55 | 4.59 | 4.49 | -1.50% | 656,759 |
| Jan 21, 2026 | 4.51 | 4.74 | 4.51 | 4.66 | 4.56 | 4.95% | 678,542 |
| Jan 20, 2026 | 4.43 | 4.53 | 4.40 | 4.44 | 4.34 | 0.23% | 493,304 |
| Jan 16, 2026 | 4.54 | 4.57 | 4.43 | 4.43 | 4.33 | -3.06% | 464,177 |
| Jan 15, 2026 | 4.52 | 4.61 | 4.45 | 4.57 | 4.47 | -0.87% | 520,276 |
| Jan 14, 2026 | 4.51 | 4.72 | 4.51 | 4.61 | 4.51 | 2.22% | 694,744 |
| Jan 13, 2026 | 4.40 | 4.59 | 4.39 | 4.51 | 4.41 | 3.44% | 621,859 |
| Jan 12, 2026 | 4.36 | 4.39 | 4.29 | 4.36 | 4.27 | 0.69% | 465,928 |