Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
5.09
+0.23 (4.73%)
Jun 1, 2026, 10:52 AM EDT - Market open
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.80 | 4.91 | 4.72 | 4.86 | 4.86 | 0.62% | 1,364,471 |
| May 28, 2026 | 5.10 | 5.20 | 4.91 | 4.94 | 4.83 | -1.20% | 1,235,802 |
| May 27, 2026 | 5.05 | 5.13 | 5.00 | 5.00 | 4.89 | -3.47% | 1,355,604 |
| May 26, 2026 | 5.47 | 5.51 | 5.17 | 5.18 | 5.06 | -6.16% | 947,723 |
| May 22, 2026 | 5.52 | 5.62 | 5.43 | 5.52 | 5.40 | 0.36% | 923,454 |
| May 21, 2026 | 5.75 | 5.76 | 5.44 | 5.50 | 5.38 | -2.65% | 934,171 |
| May 20, 2026 | 5.64 | 5.80 | 5.52 | 5.65 | 5.52 | -1.74% | 953,836 |
| May 19, 2026 | 5.70 | 5.83 | 5.57 | 5.75 | 5.62 | 4.93% | 1,145,711 |
| May 18, 2026 | 5.43 | 5.59 | 5.41 | 5.48 | 5.36 | -0.54% | 983,915 |
| May 15, 2026 | 5.32 | 5.51 | 5.32 | 5.51 | 5.39 | 3.57% | 896,470 |
| May 14, 2026 | 5.28 | 5.33 | 5.23 | 5.32 | 5.20 | 3.10% | 819,159 |
| May 13, 2026 | 5.32 | 5.37 | 5.11 | 5.16 | 5.05 | -1.53% | 955,640 |
| May 12, 2026 | 5.33 | 5.38 | 5.22 | 5.24 | 5.12 | -0.19% | 1,050,698 |
| May 11, 2026 | 5.13 | 5.30 | 5.05 | 5.25 | 5.13 | 5.00% | 829,726 |
| May 8, 2026 | 5.36 | 5.36 | 4.83 | 5.00 | 4.89 | -10.71% | 1,814,306 |
| May 7, 2026 | 5.59 | 5.62 | 5.41 | 5.60 | 5.48 | -1.75% | 1,175,053 |
| May 6, 2026 | 5.83 | 5.86 | 5.70 | 5.70 | 5.57 | -6.71% | 674,835 |
| May 5, 2026 | 6.06 | 6.15 | 5.97 | 6.11 | 5.97 | 0.83% | 760,909 |
| May 4, 2026 | 6.06 | 6.11 | 5.96 | 6.06 | 5.93 | 0.83% | 820,356 |
| May 1, 2026 | 6.00 | 6.04 | 5.79 | 6.01 | 5.88 | -0.33% | 664,864 |
| Apr 30, 2026 | 5.83 | 6.05 | 5.81 | 6.03 | 5.90 | 0.84% | 746,964 |
| Apr 29, 2026 | 5.95 | 5.99 | 5.81 | 5.98 | 5.85 | 2.22% | 689,650 |
| Apr 28, 2026 | 5.84 | 5.88 | 5.76 | 5.85 | 5.72 | 1.74% | 704,950 |
| Apr 27, 2026 | 5.72 | 5.87 | 5.69 | 5.75 | 5.62 | 2.13% | 921,607 |
| Apr 24, 2026 | 5.61 | 5.68 | 5.53 | 5.63 | 5.50 | - | 1,085,285 |
| Apr 23, 2026 | 5.46 | 5.68 | 5.45 | 5.63 | 5.50 | 4.26% | 857,577 |
| Apr 22, 2026 | 5.12 | 5.44 | 5.12 | 5.40 | 5.28 | 5.88% | 836,629 |
| Apr 21, 2026 | 4.97 | 5.13 | 4.97 | 5.10 | 4.99 | 2.82% | 750,134 |
| Apr 20, 2026 | 5.02 | 5.07 | 4.92 | 4.96 | 4.85 | 0.20% | 912,387 |
| Apr 17, 2026 | 5.12 | 5.15 | 4.86 | 4.95 | 4.84 | -7.82% | 961,569 |
| Apr 16, 2026 | 5.34 | 5.45 | 5.30 | 5.37 | 5.25 | 0.37% | 623,938 |
| Apr 15, 2026 | 5.30 | 5.38 | 5.23 | 5.35 | 5.23 | 0.56% | 526,299 |
| Apr 14, 2026 | 5.52 | 5.52 | 5.30 | 5.32 | 5.20 | -4.66% | 1,027,253 |
| Apr 13, 2026 | 5.63 | 5.68 | 5.55 | 5.58 | 5.46 | 0.18% | 640,760 |
| Apr 10, 2026 | 5.58 | 5.67 | 5.52 | 5.57 | 5.45 | -0.89% | 926,911 |
| Apr 9, 2026 | 5.73 | 5.78 | 5.60 | 5.62 | 5.49 | -1.23% | 645,311 |
| Apr 8, 2026 | 5.65 | 5.71 | 5.42 | 5.69 | 5.56 | -5.64% | 1,045,141 |
| Apr 7, 2026 | 5.95 | 6.09 | 5.88 | 6.03 | 5.90 | 2.73% | 1,576,007 |
| Apr 6, 2026 | 5.72 | 5.89 | 5.66 | 5.87 | 5.74 | 2.44% | 1,418,037 |
| Apr 2, 2026 | 5.90 | 5.97 | 5.67 | 5.73 | 5.60 | 0.70% | 877,190 |
| Apr 1, 2026 | 5.70 | 5.80 | 5.61 | 5.69 | 5.56 | -3.07% | 1,049,184 |
| Mar 31, 2026 | 5.96 | 6.08 | 5.78 | 5.87 | 5.74 | -1.68% | 1,198,156 |
| Mar 30, 2026 | 5.96 | 6.05 | 5.89 | 5.97 | 5.84 | 2.23% | 1,841,191 |
| Mar 27, 2026 | 5.95 | 5.95 | 5.81 | 5.84 | 5.71 | -1.02% | 1,451,183 |
| Mar 26, 2026 | 5.68 | 5.91 | 5.67 | 5.90 | 5.77 | 5.17% | 1,100,565 |
| Mar 25, 2026 | 5.43 | 5.62 | 5.39 | 5.61 | 5.49 | 2.00% | 1,062,907 |
| Mar 24, 2026 | 5.46 | 5.59 | 5.41 | 5.50 | 5.38 | 2.23% | 793,748 |
| Mar 23, 2026 | 5.40 | 5.46 | 5.30 | 5.38 | 5.26 | -2.00% | 861,945 |
| Mar 20, 2026 | 5.52 | 5.60 | 5.42 | 5.49 | 5.37 | 0.73% | 1,353,075 |
| Mar 19, 2026 | 5.35 | 5.54 | 5.34 | 5.45 | 5.33 | 3.02% | 2,255,166 |