Granite Ridge Resources I... (GRNT)
NYSE: GRNT
· Real-Time Price · USD
5.25
-0.08 (-1.50%)
At close: Sep 08, 2025, 3:59 PM
5.25
0.10%
After-hours: Sep 08, 2025, 05:50 PM EDT
GRNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.36 | 5.37 | 5.22 | 5.25 | 5.25 | -1.50% | 419,753 |
| Sep 5, 2025 | 5.34 | 5.42 | 5.24 | 5.33 | 5.33 | -1.66% | 477,000 |
| Sep 4, 2025 | 5.30 | 5.43 | 5.25 | 5.42 | 5.42 | 2.46% | 528,204 |
| Sep 3, 2025 | 5.57 | 5.66 | 5.28 | 5.29 | 5.29 | -6.21% | 670,660 |
| Sep 2, 2025 | 5.51 | 5.67 | 5.51 | 5.64 | 5.64 | 1.44% | 723,126 |
| Aug 29, 2025 | 5.53 | 5.61 | 5.51 | 5.56 | 5.56 | -1.77% | 482,300 |
| Aug 28, 2025 | 5.54 | 5.70 | 5.49 | 5.66 | 5.55 | 2.72% | 795,427 |
| Aug 27, 2025 | 5.64 | 5.79 | 5.48 | 5.51 | 5.40 | -2.82% | 743,863 |
| Aug 26, 2025 | 5.69 | 5.72 | 5.63 | 5.67 | 5.56 | -0.70% | 566,737 |
| Aug 25, 2025 | 5.72 | 5.79 | 5.68 | 5.71 | 5.60 | -0.35% | 515,613 |
| Aug 22, 2025 | 5.47 | 5.77 | 5.47 | 5.73 | 5.62 | 5.14% | 749,249 |
| Aug 21, 2025 | 5.30 | 5.47 | 5.30 | 5.45 | 5.34 | 2.25% | 506,086 |
| Aug 20, 2025 | 5.22 | 5.38 | 5.21 | 5.33 | 5.23 | 2.70% | 795,418 |
| Aug 19, 2025 | 5.29 | 5.36 | 5.19 | 5.19 | 5.09 | -2.26% | 465,122 |
| Aug 18, 2025 | 5.22 | 5.35 | 5.17 | 5.31 | 5.21 | 0.95% | 765,210 |
| Aug 15, 2025 | 5.32 | 5.34 | 5.24 | 5.26 | 5.16 | -1.31% | 569,300 |
| Aug 14, 2025 | 5.37 | 5.44 | 5.26 | 5.33 | 5.23 | -1.84% | 482,601 |
| Aug 13, 2025 | 5.44 | 5.53 | 5.37 | 5.43 | 5.32 | 0.93% | 705,247 |
| Aug 12, 2025 | 5.27 | 5.43 | 5.22 | 5.38 | 5.28 | 2.48% | 718,445 |
| Aug 11, 2025 | 5.26 | 5.38 | 5.21 | 5.25 | 5.15 | 0.38% | 732,132 |