Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
4.950
-0.100 (-1.98%)
Aug 25, 2026, 9:43 AM EDT - Market open
Granite Ridge Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.05 | 5.12 | 4.97 | 5.05 | 5.05 | -1.17% | 870,210 |
| Aug 21, 2026 | 5.16 | 5.17 | 5.08 | 5.11 | 5.11 | -1.35% | 757,595 |
| Aug 20, 2026 | 5.24 | 5.31 | 5.12 | 5.18 | 5.18 | - | 780,106 |
| Aug 19, 2026 | 5.24 | 5.28 | 5.17 | 5.18 | 5.18 | -0.77% | 684,675 |
| Aug 18, 2026 | 5.35 | 5.39 | 5.19 | 5.22 | 5.22 | -0.76% | 566,059 |
| Aug 17, 2026 | 5.16 | 5.28 | 5.11 | 5.26 | 5.26 | 2.94% | 1,282,578 |
| Aug 14, 2026 | 5.15 | 5.21 | 5.10 | 5.11 | 5.11 | 1.39% | 667,757 |
| Aug 13, 2026 | 5.07 | 5.07 | 4.98 | 5.04 | 5.04 | -1.37% | 692,160 |
| Aug 12, 2026 | 5.13 | 5.15 | 5.07 | 5.11 | 5.11 | -1.35% | 604,411 |
| Aug 11, 2026 | 5.07 | 5.23 | 5.06 | 5.18 | 5.18 | 1.97% | 676,592 |
| Aug 10, 2026 | 4.98 | 5.09 | 4.91 | 5.08 | 5.08 | 4.10% | 1,047,379 |
| Aug 7, 2026 | 4.83 | 5.00 | 4.75 | 4.88 | 4.88 | 4.72% | 1,425,787 |
| Aug 6, 2026 | 4.72 | 4.79 | 4.64 | 4.66 | 4.66 | 0.65% | 724,328 |
| Aug 5, 2026 | 4.77 | 4.77 | 4.57 | 4.63 | 4.63 | -2.94% | 591,748 |
| Aug 4, 2026 | 4.70 | 4.78 | 4.62 | 4.77 | 4.77 | -0.42% | 634,238 |
| Aug 3, 2026 | 4.62 | 4.80 | 4.61 | 4.79 | 4.79 | 0.84% | 705,597 |
| Jul 31, 2026 | 4.65 | 4.77 | 4.62 | 4.75 | 4.75 | 1.93% | 612,507 |
| Jul 30, 2026 | 4.61 | 4.69 | 4.60 | 4.66 | 4.66 | -1.06% | 441,009 |
| Jul 29, 2026 | 4.69 | 4.75 | 4.64 | 4.71 | 4.71 | 3.29% | 720,340 |
| Jul 28, 2026 | 4.61 | 4.63 | 4.51 | 4.56 | 4.56 | -0.22% | 650,598 |
| Jul 27, 2026 | 4.69 | 4.75 | 4.57 | 4.57 | 4.57 | -5.77% | 761,067 |
| Jul 24, 2026 | 4.88 | 4.97 | 4.82 | 4.85 | 4.85 | -1.62% | 768,763 |
| Jul 23, 2026 | 4.95 | 5.01 | 4.89 | 4.93 | 4.93 | 1.65% | 1,090,402 |
| Jul 22, 2026 | 4.74 | 4.86 | 4.74 | 4.85 | 4.85 | 3.19% | 899,562 |
| Jul 21, 2026 | 4.62 | 4.74 | 4.62 | 4.70 | 4.70 | 1.51% | 501,387 |
| Jul 20, 2026 | 4.65 | 4.67 | 4.57 | 4.63 | 4.63 | -0.86% | 683,078 |
| Jul 17, 2026 | 4.65 | 4.73 | 4.60 | 4.67 | 4.67 | 2.41% | 507,281 |
| Jul 16, 2026 | 4.56 | 4.63 | 4.56 | 4.56 | 4.56 | -0.22% | 720,205 |
| Jul 15, 2026 | 4.63 | 4.71 | 4.53 | 4.57 | 4.57 | -0.87% | 744,302 |
| Jul 14, 2026 | 4.65 | 4.70 | 4.54 | 4.61 | 4.61 | -1.07% | 663,479 |
| Jul 13, 2026 | 4.60 | 4.76 | 4.50 | 4.66 | 4.66 | 1.97% | 1,044,066 |
| Jul 10, 2026 | 4.59 | 4.61 | 4.54 | 4.57 | 4.57 | - | 744,563 |
| Jul 9, 2026 | 4.57 | 4.59 | 4.51 | 4.57 | 4.57 | -1.51% | 790,617 |
| Jul 8, 2026 | 4.69 | 4.74 | 4.62 | 4.64 | 4.64 | 4.04% | 1,068,205 |
| Jul 7, 2026 | 4.37 | 4.49 | 4.36 | 4.46 | 4.46 | 3.72% | 786,823 |
| Jul 6, 2026 | 4.45 | 4.45 | 4.28 | 4.30 | 4.30 | -2.71% | 1,055,769 |
| Jul 2, 2026 | 4.38 | 4.47 | 4.36 | 4.42 | 4.42 | 1.38% | 903,217 |
| Jul 1, 2026 | 4.37 | 4.47 | 4.33 | 4.36 | 4.36 | -1.13% | 950,682 |
| Jun 30, 2026 | 4.46 | 4.51 | 4.38 | 4.41 | 4.41 | -0.68% | 1,035,149 |
| Jun 29, 2026 | 4.49 | 4.58 | 4.43 | 4.44 | 4.44 | -2.20% | 1,147,786 |
| Jun 26, 2026 | 4.41 | 4.54 | 4.40 | 4.54 | 4.54 | 2.95% | 2,886,999 |
| Jun 25, 2026 | 4.41 | 4.50 | 4.40 | 4.41 | 4.41 | -1.12% | 865,186 |
| Jun 24, 2026 | 4.47 | 4.51 | 4.41 | 4.46 | 4.46 | -2.19% | 1,181,628 |
| Jun 23, 2026 | 4.53 | 4.59 | 4.49 | 4.56 | 4.56 | 1.11% | 747,704 |
| Jun 22, 2026 | 4.71 | 4.80 | 4.51 | 4.51 | 4.51 | -3.84% | 1,120,423 |
| Jun 18, 2026 | 4.66 | 4.70 | 4.57 | 4.69 | 4.69 | -0.85% | 1,272,296 |
| Jun 17, 2026 | 4.69 | 4.79 | 4.68 | 4.73 | 4.73 | 0.85% | 789,337 |
| Jun 16, 2026 | 4.65 | 4.73 | 4.60 | 4.69 | 4.69 | -0.21% | 1,080,544 |
| Jun 15, 2026 | 4.70 | 4.80 | 4.68 | 4.70 | 4.70 | -4.47% | 902,013 |
| Jun 12, 2026 | 4.89 | 5.01 | 4.76 | 4.92 | 4.92 | 1.44% | 604,374 |