Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
4.210
-0.180 (-4.10%)
At close: Jan 7, 2026, 4:00 PM EST
4.280
+0.070 (1.66%)
After-hours: Jan 7, 2026, 7:33 PM EST
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 4.38 | 4.39 | 4.18 | 4.21 | 4.21 | -4.10% | 889,315 |
| Jan 6, 2026 | 4.45 | 4.50 | 4.32 | 4.39 | 4.39 | -2.01% | 845,278 |
| Jan 5, 2026 | 4.74 | 4.74 | 4.40 | 4.48 | 4.48 | -4.27% | 1,193,265 |
| Jan 2, 2026 | 4.68 | 4.71 | 4.59 | 4.68 | 4.68 | -0.43% | 746,188 |
| Dec 31, 2025 | 4.80 | 4.81 | 4.67 | 4.70 | 4.70 | -2.08% | 385,141 |
| Dec 30, 2025 | 4.78 | 4.82 | 4.75 | 4.80 | 4.80 | 1.27% | 1,455,080 |
| Dec 29, 2025 | 4.72 | 4.79 | 4.70 | 4.74 | 4.74 | 1.94% | 1,229,418 |
| Dec 26, 2025 | 4.62 | 4.75 | 4.61 | 4.65 | 4.65 | - | 505,095 |
| Dec 24, 2025 | 4.67 | 4.72 | 4.60 | 4.65 | 4.65 | -1.06% | 275,143 |
| Dec 23, 2025 | 4.76 | 4.78 | 4.66 | 4.70 | 4.70 | -1.05% | 636,517 |
| Dec 22, 2025 | 4.69 | 4.80 | 4.68 | 4.75 | 4.75 | 2.37% | 779,058 |
| Dec 19, 2025 | 4.80 | 4.85 | 4.62 | 4.64 | 4.64 | -3.73% | 1,259,855 |
| Dec 18, 2025 | 4.85 | 4.85 | 4.78 | 4.82 | 4.82 | -0.62% | 430,799 |
| Dec 17, 2025 | 4.84 | 4.88 | 4.74 | 4.85 | 4.85 | 1.46% | 1,007,157 |
| Dec 16, 2025 | 4.91 | 4.94 | 4.74 | 4.78 | 4.78 | -3.82% | 659,602 |
| Dec 15, 2025 | 5.08 | 5.08 | 4.89 | 4.97 | 4.97 | -1.58% | 677,183 |
| Dec 12, 2025 | 5.17 | 5.18 | 5.05 | 5.05 | 5.05 | -1.75% | 493,616 |
| Dec 11, 2025 | 5.33 | 5.34 | 5.07 | 5.14 | 5.14 | -4.28% | 692,373 |
| Dec 10, 2025 | 5.27 | 5.42 | 5.22 | 5.37 | 5.37 | 1.13% | 850,697 |
| Dec 9, 2025 | 5.18 | 5.32 | 5.18 | 5.31 | 5.31 | 3.11% | 557,197 |
| Dec 8, 2025 | 5.37 | 5.47 | 5.14 | 5.15 | 5.15 | -4.98% | 685,723 |
| Dec 5, 2025 | 5.31 | 5.46 | 5.31 | 5.42 | 5.42 | 1.69% | 819,402 |
| Dec 4, 2025 | 5.32 | 5.36 | 5.27 | 5.33 | 5.33 | 0.38% | 360,477 |
| Dec 3, 2025 | 5.23 | 5.38 | 5.19 | 5.31 | 5.31 | 3.31% | 530,223 |
| Dec 2, 2025 | 5.15 | 5.17 | 5.02 | 5.14 | 5.14 | -0.77% | 410,573 |
| Dec 1, 2025 | 5.15 | 5.28 | 5.12 | 5.18 | 5.18 | 0.58% | 589,377 |
| Nov 28, 2025 | 5.16 | 5.16 | 5.09 | 5.15 | 5.15 | -1.15% | 252,997 |
| Nov 26, 2025 | 5.11 | 5.26 | 5.11 | 5.21 | 5.10 | 2.16% | 619,326 |
| Nov 25, 2025 | 4.97 | 5.16 | 4.96 | 5.10 | 4.99 | 1.19% | 554,098 |
| Nov 24, 2025 | 5.12 | 5.17 | 4.99 | 5.04 | 4.93 | -1.56% | 768,764 |
| Nov 21, 2025 | 4.97 | 5.16 | 4.92 | 5.12 | 5.01 | 3.02% | 631,944 |
| Nov 20, 2025 | 5.02 | 5.16 | 4.94 | 4.97 | 4.87 | -0.20% | 685,812 |
| Nov 19, 2025 | 5.06 | 5.11 | 4.94 | 4.98 | 4.87 | -3.49% | 678,246 |
| Nov 18, 2025 | 5.09 | 5.19 | 5.05 | 5.16 | 5.05 | 0.78% | 573,083 |
| Nov 17, 2025 | 5.21 | 5.29 | 5.08 | 5.12 | 5.01 | -1.16% | 547,087 |
| Nov 14, 2025 | 5.18 | 5.20 | 5.09 | 5.18 | 5.07 | -0.38% | 402,453 |
| Nov 13, 2025 | 5.15 | 5.21 | 5.07 | 5.20 | 5.09 | 1.96% | 680,584 |
| Nov 12, 2025 | 5.22 | 5.25 | 5.09 | 5.10 | 4.99 | -2.67% | 404,648 |
| Nov 11, 2025 | 5.12 | 5.28 | 5.09 | 5.24 | 5.13 | 3.15% | 596,888 |
| Nov 10, 2025 | 5.18 | 5.23 | 5.00 | 5.08 | 4.97 | -1.36% | 700,979 |
| Nov 7, 2025 | 5.12 | 5.17 | 4.85 | 5.15 | 5.04 | -4.63% | 729,583 |
| Nov 6, 2025 | 5.34 | 5.46 | 5.30 | 5.40 | 5.29 | 2.27% | 564,189 |
| Nov 5, 2025 | 5.30 | 5.37 | 5.28 | 5.28 | 5.17 | - | 322,936 |
| Nov 4, 2025 | 5.22 | 5.32 | 5.19 | 5.28 | 5.17 | -0.56% | 444,770 |
| Nov 3, 2025 | 5.26 | 5.31 | 5.18 | 5.31 | 5.20 | 0.57% | 392,971 |
| Oct 31, 2025 | 5.22 | 5.32 | 5.17 | 5.28 | 5.17 | 1.54% | 351,918 |
| Oct 30, 2025 | 5.21 | 5.28 | 5.19 | 5.20 | 5.09 | -0.38% | 315,248 |
| Oct 29, 2025 | 5.17 | 5.32 | 5.16 | 5.22 | 5.11 | 0.97% | 362,387 |
| Oct 28, 2025 | 5.23 | 5.26 | 5.16 | 5.17 | 5.06 | -1.52% | 412,300 |
| Oct 27, 2025 | 5.28 | 5.33 | 5.24 | 5.25 | 5.14 | -0.57% | 434,304 |