Skip to main content
Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
6.13
-0.28 (-4.37%)
At close: Feb 21, 2025, 4:00 PM
6.10
-0.03 (-0.49%)
After-hours: Feb 21, 2025, 7:17 PM EST

Granite Ridge Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.366.406.086.136.13-4.37%498,295
Feb 20, 20256.376.446.306.416.410.31%257,458
Feb 19, 20256.356.496.346.396.390.63%338,599
Feb 18, 20256.276.396.166.356.352.09%263,959
Feb 14, 20256.216.286.176.226.221.14%165,716
Feb 13, 20256.136.176.086.156.150.99%263,486
Feb 12, 20256.266.266.066.096.09-3.79%292,163
Feb 11, 20256.276.406.206.336.331.44%182,825
Feb 10, 20256.156.266.126.246.243.14%245,764
Feb 7, 20256.136.156.046.056.05-1.31%274,481
Feb 6, 20256.256.256.106.136.13-1.13%228,059
Feb 5, 20256.226.236.166.206.20-202,058
Feb 4, 20256.056.246.056.206.201.97%246,689
Feb 3, 20256.166.206.066.086.08-1.78%263,901
Jan 31, 20256.336.346.166.196.19-2.06%270,356
Jan 30, 20256.346.386.266.326.320.96%251,569
Jan 29, 20256.176.296.156.266.260.48%200,935
Jan 28, 20256.246.306.156.236.23-0.16%265,015
Jan 27, 20256.306.396.206.246.24-1.27%350,542
Jan 24, 20256.586.586.326.326.32-4.24%329,045
Jan 23, 20256.686.686.546.606.60-0.45%821,113
Jan 22, 20256.716.736.606.636.63-1.78%295,434
Jan 21, 20256.836.836.696.756.75-1.17%449,734
Jan 17, 20256.896.936.816.836.83-0.58%436,564
Jan 16, 20256.816.916.756.876.87-348,486
Jan 15, 20256.916.956.806.876.870.29%282,121
Jan 14, 20256.756.946.696.856.850.74%686,197
Jan 13, 20256.866.936.616.806.80-1.31%798,361
Jan 10, 20256.917.006.836.896.891.17%679,830
Jan 8, 20256.696.846.666.816.810.89%484,660
Jan 7, 20256.726.756.586.756.751.05%382,076
Jan 6, 20256.726.806.656.686.680.15%508,347
Jan 3, 20256.676.746.646.676.670.30%471,295
Jan 2, 20256.556.666.486.656.652.94%506,123
Dec 31, 20246.226.576.196.466.464.53%1,005,009
Dec 30, 20246.016.215.996.186.183.34%357,603
Dec 27, 20245.966.045.915.985.980.34%300,286
Dec 26, 20246.026.035.925.965.96-1.16%483,065
Dec 24, 20245.986.035.896.036.032.20%256,277
Dec 23, 20245.985.985.765.905.90-4.68%1,512,339
Dec 20, 20245.556.305.476.196.1910.14%5,235,979
Dec 19, 20245.775.775.625.625.62-0.53%463,840
Dec 18, 20246.016.035.645.655.65-5.36%493,138
Dec 17, 20246.006.045.915.975.97-1.00%505,940
Dec 16, 20246.206.206.026.036.03-1.15%476,790
Dec 13, 20246.166.176.046.106.10-0.65%427,497
Dec 12, 20246.106.226.036.146.140.16%552,379
Dec 11, 20246.126.176.066.136.131.32%967,705
Dec 10, 20246.146.186.056.056.05-1.31%331,944
Dec 9, 20246.276.306.136.136.13-0.65%506,909
Dec 6, 20246.246.276.026.176.17-1.12%560,156
Dec 5, 20246.206.336.186.246.240.32%461,108
Dec 4, 20246.426.426.176.226.22-2.96%307,375
Dec 3, 20246.466.466.346.416.41-0.16%846,000
Dec 2, 20246.466.466.316.426.42-0.47%303,021
Nov 29, 20246.506.526.416.456.45-1.53%230,454
Nov 27, 20246.516.686.516.556.440.46%429,524
Nov 26, 20246.646.646.486.526.41-2.25%451,784
Nov 25, 20246.806.806.656.676.56-1.62%356,831
Nov 22, 20246.686.836.636.786.672.57%879,136
Nov 21, 20246.596.726.516.616.501.38%829,618
Nov 20, 20246.516.546.456.526.410.31%467,427
Nov 19, 20246.576.576.336.506.39-1.66%746,502
Nov 18, 20246.506.656.416.616.503.28%746,886
Nov 15, 20246.676.676.376.406.29-3.47%485,630
Nov 14, 20246.636.706.506.636.521.53%618,450
Nov 13, 20246.646.666.496.536.42-0.91%850,375
Nov 12, 20246.706.736.566.596.48-1.20%523,720
Nov 11, 20246.546.726.476.676.562.46%524,029
Nov 8, 20246.376.576.346.516.402.68%1,088,021
Nov 7, 20246.356.396.256.346.23-0.16%447,127
Nov 6, 20246.206.356.206.356.244.61%707,134
Nov 5, 20245.976.075.946.075.971.85%231,152
Nov 4, 20245.806.015.805.965.862.76%296,743
Nov 1, 20245.975.985.795.805.70-2.19%323,027
Oct 31, 20245.966.015.925.935.83-0.50%181,741
Oct 30, 20245.925.995.905.965.861.02%178,440
Oct 29, 20245.945.985.875.905.80-0.17%154,603
Oct 28, 20245.855.915.835.915.81-0.84%273,938
Oct 25, 20246.006.025.915.965.860.17%156,572
Oct 24, 20245.935.955.865.955.850.51%161,081
Oct 23, 20245.955.965.865.925.82-0.67%228,610
Oct 22, 20246.036.045.965.965.86-0.50%181,913
Oct 21, 20246.156.155.995.995.89-1.64%279,344
Oct 18, 20246.116.115.956.095.99-0.49%739,292
Oct 17, 20246.056.146.006.126.022.00%265,319
Oct 16, 20245.956.025.916.005.901.87%219,954
Oct 15, 20246.086.135.895.895.79-4.69%343,065
Oct 14, 20246.196.246.136.186.08-0.64%252,356
Oct 11, 20246.166.296.136.226.120.97%253,287
Oct 10, 20246.146.196.056.166.060.49%179,685
Oct 9, 20246.126.206.126.136.03-0.49%149,709
Oct 8, 20246.246.246.136.166.06-2.38%199,467
Oct 7, 20246.236.356.226.316.201.45%214,559
Oct 4, 20246.206.286.196.226.120.65%224,780
Oct 3, 20246.056.206.036.186.082.32%208,354
Oct 2, 20245.986.065.986.045.942.37%305,824
Oct 1, 20245.905.995.895.905.80-0.67%357,444
Sep 30, 20246.006.065.915.945.84-1.00%310,037
Sep 27, 20245.946.045.926.005.902.21%572,520