Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
5.25
+0.25 (5.00%)
At close: May 11, 2026, 4:00 PM EDT
5.28
+0.03 (0.57%)
Pre-market: May 12, 2026, 5:06 AM EDT
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.13 | 5.30 | 5.05 | 5.25 | 5.25 | 5.00% | 824,266 |
| May 8, 2026 | 5.36 | 5.36 | 4.83 | 5.00 | 5.00 | -10.71% | 1,805,178 |
| May 7, 2026 | 5.59 | 5.62 | 5.41 | 5.60 | 5.60 | -1.75% | 1,168,209 |
| May 6, 2026 | 5.83 | 5.86 | 5.70 | 5.70 | 5.70 | -6.71% | 674,831 |
| May 5, 2026 | 6.06 | 6.15 | 5.97 | 6.11 | 6.11 | 0.83% | 760,305 |
| May 4, 2026 | 6.06 | 6.11 | 5.96 | 6.06 | 6.06 | 0.83% | 820,346 |
| May 1, 2026 | 6.00 | 6.04 | 5.79 | 6.01 | 6.01 | -0.33% | 664,862 |
| Apr 30, 2026 | 5.83 | 6.05 | 5.81 | 6.03 | 6.03 | 0.84% | 746,913 |
| Apr 29, 2026 | 5.95 | 5.99 | 5.81 | 5.98 | 5.98 | 2.22% | 689,399 |
| Apr 28, 2026 | 5.84 | 5.88 | 5.76 | 5.85 | 5.85 | 1.74% | 704,930 |
| Apr 27, 2026 | 5.72 | 5.87 | 5.69 | 5.75 | 5.75 | 2.13% | 921,606 |
| Apr 24, 2026 | 5.61 | 5.68 | 5.53 | 5.63 | 5.63 | - | 960,954 |
| Apr 23, 2026 | 5.46 | 5.68 | 5.45 | 5.63 | 5.63 | 4.26% | 851,264 |
| Apr 22, 2026 | 5.12 | 5.44 | 5.12 | 5.40 | 5.40 | 5.88% | 836,342 |
| Apr 21, 2026 | 4.97 | 5.13 | 4.97 | 5.10 | 5.10 | 2.82% | 745,422 |
| Apr 20, 2026 | 5.02 | 5.07 | 4.92 | 4.96 | 4.96 | 0.20% | 912,067 |
| Apr 17, 2026 | 5.12 | 5.15 | 4.86 | 4.95 | 4.95 | -7.82% | 961,283 |
| Apr 16, 2026 | 5.34 | 5.45 | 5.30 | 5.37 | 5.37 | 0.37% | 623,924 |
| Apr 15, 2026 | 5.30 | 5.38 | 5.23 | 5.35 | 5.35 | 0.56% | 526,185 |
| Apr 14, 2026 | 5.52 | 5.52 | 5.30 | 5.32 | 5.32 | -4.66% | 1,027,250 |
| Apr 13, 2026 | 5.63 | 5.68 | 5.55 | 5.58 | 5.58 | 0.18% | 634,992 |
| Apr 10, 2026 | 5.58 | 5.67 | 5.52 | 5.57 | 5.57 | -0.89% | 926,888 |
| Apr 9, 2026 | 5.73 | 5.78 | 5.60 | 5.62 | 5.62 | -1.23% | 640,865 |
| Apr 8, 2026 | 5.65 | 5.71 | 5.42 | 5.69 | 5.69 | -5.64% | 1,042,272 |
| Apr 7, 2026 | 5.95 | 6.09 | 5.88 | 6.03 | 6.03 | 2.73% | 1,573,908 |
| Apr 6, 2026 | 5.72 | 5.89 | 5.66 | 5.87 | 5.87 | 2.44% | 1,418,037 |
| Apr 2, 2026 | 5.90 | 5.97 | 5.67 | 5.73 | 5.73 | 0.70% | 877,188 |
| Apr 1, 2026 | 5.70 | 5.80 | 5.61 | 5.69 | 5.69 | -3.07% | 1,048,872 |
| Mar 31, 2026 | 5.96 | 6.08 | 5.78 | 5.87 | 5.87 | -1.68% | 1,197,213 |
| Mar 30, 2026 | 5.96 | 6.05 | 5.89 | 5.97 | 5.97 | 2.23% | 1,841,171 |
| Mar 27, 2026 | 5.95 | 5.95 | 5.81 | 5.84 | 5.84 | -1.02% | 1,451,024 |
| Mar 26, 2026 | 5.68 | 5.91 | 5.67 | 5.90 | 5.90 | 5.17% | 1,100,090 |
| Mar 25, 2026 | 5.43 | 5.62 | 5.39 | 5.61 | 5.61 | 2.00% | 1,062,014 |
| Mar 24, 2026 | 5.46 | 5.59 | 5.41 | 5.50 | 5.50 | 2.23% | 793,565 |
| Mar 23, 2026 | 5.40 | 5.46 | 5.30 | 5.38 | 5.38 | -2.00% | 861,725 |
| Mar 20, 2026 | 5.52 | 5.60 | 5.42 | 5.49 | 5.49 | 0.73% | 1,338,797 |
| Mar 19, 2026 | 5.35 | 5.54 | 5.34 | 5.45 | 5.45 | 3.02% | 2,234,157 |
| Mar 18, 2026 | 5.31 | 5.36 | 5.27 | 5.29 | 5.29 | -0.38% | 727,111 |
| Mar 17, 2026 | 5.33 | 5.41 | 5.30 | 5.31 | 5.31 | 0.57% | 773,548 |
| Mar 16, 2026 | 5.19 | 5.43 | 5.11 | 5.28 | 5.28 | 1.93% | 1,408,791 |
| Mar 13, 2026 | 5.08 | 5.19 | 5.02 | 5.18 | 5.18 | 1.17% | 915,616 |
| Mar 12, 2026 | 5.16 | 5.26 | 5.03 | 5.12 | 5.12 | 0.99% | 1,033,373 |
| Mar 11, 2026 | 5.00 | 5.17 | 4.94 | 5.07 | 5.07 | 1.00% | 965,675 |
| Mar 10, 2026 | 5.24 | 5.32 | 5.01 | 5.02 | 5.02 | -5.64% | 1,124,718 |
| Mar 9, 2026 | 5.21 | 5.44 | 5.17 | 5.32 | 5.32 | 5.98% | 1,318,388 |
| Mar 6, 2026 | 4.70 | 5.26 | 4.70 | 5.02 | 5.02 | -5.99% | 1,291,305 |
| Mar 5, 2026 | 5.28 | 5.38 | 5.25 | 5.34 | 5.34 | 1.52% | 840,440 |
| Mar 4, 2026 | 5.05 | 5.28 | 4.99 | 5.26 | 5.26 | 2.14% | 625,652 |
| Mar 3, 2026 | 5.20 | 5.23 | 5.02 | 5.15 | 5.15 | 0.39% | 726,735 |
| Mar 2, 2026 | 5.25 | 5.25 | 5.03 | 5.13 | 5.13 | 1.38% | 859,475 |