Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
4.770
-0.020 (-0.42%)
Aug 4, 2026, 4:00 PM EDT - Market closed
Granite Ridge Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5.09 | 5.09 | 4.82 | 4.85 | 4.85 | -3.19% | 621,803 |
| Jun 10, 2026 | 4.89 | 5.05 | 4.88 | 5.01 | 5.01 | 3.94% | 706,708 |
| Jun 9, 2026 | 4.82 | 4.84 | 4.68 | 4.82 | 4.82 | -0.62% | 1,169,296 |
| Jun 8, 2026 | 4.90 | 4.93 | 4.83 | 4.85 | 4.85 | 0.83% | 610,212 |
| Jun 5, 2026 | 5.01 | 5.01 | 4.80 | 4.81 | 4.81 | -3.61% | 975,627 |
| Jun 4, 2026 | 4.90 | 5.01 | 4.90 | 4.99 | 4.99 | - | 692,063 |
| Jun 3, 2026 | 5.05 | 5.09 | 4.95 | 4.99 | 4.99 | -0.40% | 913,949 |
| Jun 2, 2026 | 5.00 | 5.08 | 4.97 | 5.01 | 5.01 | -0.79% | 1,122,456 |
| Jun 1, 2026 | 4.97 | 5.10 | 4.96 | 5.05 | 5.05 | 3.91% | 1,324,024 |
| 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 |