Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
5.86
+0.21 (3.72%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Granite Ridge Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.65 | 5.97 | 5.65 | 5.86 | 5.86 | 3.72% | 1,891,624 |
| Oct 22, 2026 | 5.76 | 5.78 | 5.43 | 5.65 | 5.65 | -0.35% | 2,315,974 |
| Oct 21, 2026 | 5.60 | 5.71 | 5.57 | 5.67 | 5.67 | 0.18% | 1,460,358 |
| Oct 20, 2026 | 5.78 | 5.82 | 5.55 | 5.66 | 5.66 | -0.18% | 1,619,466 |
| Oct 19, 2026 | 5.42 | 5.72 | 5.42 | 5.67 | 5.67 | 4.04% | 1,549,881 |
| Oct 16, 2026 | 5.16 | 5.47 | 5.11 | 5.45 | 5.45 | 7.07% | 1,567,858 |
| Oct 15, 2026 | 5.00 | 5.15 | 5.00 | 5.09 | 5.09 | 3.04% | 1,342,688 |
| Oct 14, 2026 | 5.11 | 5.12 | 4.90 | 4.94 | 4.94 | -2.95% | 1,127,982 |
| Oct 13, 2026 | 4.87 | 5.10 | 4.86 | 5.09 | 5.09 | 5.82% | 1,018,022 |
| Oct 12, 2026 | 4.83 | 4.87 | 4.80 | 4.81 | 4.81 | 0.84% | 599,285 |
| Oct 9, 2026 | 4.75 | 4.88 | 4.75 | 4.77 | 4.77 | -0.63% | 880,433 |
| Oct 8, 2026 | 4.69 | 4.80 | 4.69 | 4.80 | 4.80 | 4.58% | 1,686,723 |
| Oct 7, 2026 | 4.64 | 4.68 | 4.55 | 4.59 | 4.59 | -0.43% | 958,030 |
| Oct 6, 2026 | 4.49 | 4.63 | 4.45 | 4.61 | 4.61 | 2.22% | 843,197 |
| Oct 5, 2026 | 4.48 | 4.59 | 4.39 | 4.51 | 4.51 | 0.89% | 1,243,389 |
| Oct 2, 2026 | 4.41 | 4.53 | 4.35 | 4.47 | 4.47 | 1.59% | 1,224,826 |
| Oct 1, 2026 | 4.34 | 4.40 | 4.31 | 4.40 | 4.40 | 1.38% | 1,111,711 |
| Sep 30, 2026 | 4.34 | 4.40 | 4.27 | 4.34 | 4.34 | 1.17% | 1,455,482 |
| Sep 29, 2026 | 4.26 | 4.33 | 4.25 | 4.29 | 4.29 | -0.46% | 1,698,702 |
| Sep 28, 2026 | 4.48 | 4.52 | 4.30 | 4.31 | 4.31 | -2.93% | 1,240,463 |
| Sep 25, 2026 | 4.48 | 4.62 | 4.41 | 4.44 | 4.44 | -2.20% | 1,393,447 |
| Sep 24, 2026 | 4.54 | 4.63 | 4.49 | 4.54 | 4.54 | 0.67% | 1,060,440 |
| Sep 23, 2026 | 4.59 | 4.65 | 4.48 | 4.51 | 4.51 | -0.88% | 1,156,675 |
| Sep 22, 2026 | 4.59 | 4.67 | 4.54 | 4.55 | 4.55 | -1.94% | 1,097,673 |
| Sep 21, 2026 | 4.82 | 4.86 | 4.62 | 4.64 | 4.64 | -5.31% | 979,221 |
| Sep 18, 2026 | 4.90 | 4.96 | 4.84 | 4.90 | 4.90 | -0.81% | 2,674,748 |
| Sep 17, 2026 | 4.91 | 4.99 | 4.91 | 4.94 | 4.94 | -0.20% | 744,894 |
| Sep 16, 2026 | 5.25 | 5.25 | 4.88 | 4.95 | 4.95 | -6.95% | 1,438,080 |
| Sep 15, 2026 | 5.16 | 5.38 | 5.15 | 5.32 | 5.32 | 3.91% | 2,461,653 |
| Sep 14, 2026 | 5.16 | 5.21 | 5.10 | 5.12 | 5.12 | 0.20% | 2,549,488 |
| Sep 11, 2026 | 5.08 | 5.11 | 5.02 | 5.11 | 5.11 | 0.20% | 1,066,527 |
| Sep 10, 2026 | 5.18 | 5.18 | 5.02 | 5.10 | 5.10 | - | 1,116,095 |
| Sep 9, 2026 | 5.15 | 5.15 | 5.06 | 5.10 | 5.10 | - | 1,793,721 |
| Sep 8, 2026 | 5.13 | 5.19 | 5.03 | 5.10 | 5.10 | 0.39% | 2,364,244 |
| Sep 4, 2026 | 5.03 | 5.09 | 4.96 | 5.08 | 5.08 | - | 1,010,341 |
| Sep 3, 2026 | 5.15 | 5.15 | 5.03 | 5.08 | 5.08 | -1.55% | 2,160,658 |
| Sep 2, 2026 | 5.01 | 5.18 | 5.01 | 5.16 | 5.16 | 1.98% | 3,152,209 |
| Sep 1, 2026 | 5.11 | 5.11 | 5.00 | 5.06 | 5.06 | 0.60% | 1,733,229 |
| Aug 31, 2026 | 5.17 | 5.17 | 4.98 | 5.03 | 5.03 | -0.59% | 1,043,349 |
| Aug 28, 2026 | 4.97 | 5.08 | 4.94 | 5.06 | 5.06 | 2.64% | 1,395,355 |
| Aug 27, 2026 | 4.98 | 5.08 | 4.96 | 5.04 | 4.93 | 0.80% | 1,734,022 |
| Aug 26, 2026 | 4.99 | 5.06 | 4.94 | 5.00 | 4.89 | -0.99% | 1,478,282 |
| Aug 25, 2026 | 4.94 | 5.06 | 4.91 | 5.05 | 4.94 | - | 1,348,206 |
| Aug 24, 2026 | 5.05 | 5.12 | 4.97 | 5.05 | 4.94 | -1.17% | 870,212 |
| Aug 21, 2026 | 5.16 | 5.17 | 5.08 | 5.11 | 5.00 | -1.35% | 758,649 |
| Aug 20, 2026 | 5.24 | 5.31 | 5.12 | 5.18 | 5.07 | - | 780,348 |
| Aug 19, 2026 | 5.24 | 5.28 | 5.17 | 5.18 | 5.07 | -0.77% | 686,182 |
| Aug 18, 2026 | 5.35 | 5.39 | 5.19 | 5.22 | 5.11 | -0.76% | 566,060 |
| Aug 17, 2026 | 5.16 | 5.28 | 5.11 | 5.26 | 5.15 | 2.94% | 1,284,635 |
| Aug 14, 2026 | 5.15 | 5.21 | 5.10 | 5.11 | 5.00 | 1.39% | 667,896 |