Granite Ridge Resources I... (GRNT)
6.16
-0.01 (-0.16%)
At close: Apr 02, 2025, 3:59 PM
6.08
-1.16%
After-hours: Apr 02, 2025, 08:00 PM EDT
Granite Ridge Resources Inc Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 6.08 | 6.16 | 6.04 | 6.15 | -0.02 | -0.32% | 380,046 |
| Apr 1, 2025 | 6.10 | 6.18 | 5.99 | 6.17 | 0.09 | 1.48% | 311,006 |
| Mar 31, 2025 | 6.13 | 6.19 | 6.06 | 6.08 | -0.12 | -1.94% | 382,200 |
| Mar 28, 2025 | 6.20 | 6.21 | 6.11 | 6.20 | -0.03 | -0.48% | 339,939 |
| Mar 27, 2025 | 6.21 | 6.23 | 6.16 | 6.23 | 0.03 | 0.48% | 263,650 |
| Mar 26, 2025 | 6.19 | 6.25 | 6.15 | 6.20 | 0.08 | 1.31% | 419,282 |
| Mar 25, 2025 | 6.03 | 6.15 | 6.03 | 6.12 | 0.04 | 0.66% | 350,200 |
| Mar 24, 2025 | 6.00 | 6.08 | 5.99 | 6.08 | 0.10 | 1.67% | 312,600 |
| Mar 21, 2025 | 6.04 | 6.05 | 5.95 | 5.98 | -0.12 | -1.97% | 631,900 |
| Mar 20, 2025 | 6.03 | 6.14 | 6.02 | 6.10 | 0.01 | 0.16% | 266,000 |
| Mar 19, 2025 | 5.96 | 6.12 | 5.93 | 6.09 | 0.14 | 2.35% | 321,612 |
| Mar 18, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 0.01 | 0.17% | 393,813 |
| Mar 17, 2025 | 5.80 | 5.98 | 5.80 | 5.94 | 0.17 | 2.95% | 510,100 |
| Mar 14, 2025 | 5.57 | 5.79 | 5.54 | 5.77 | 0.23 | 4.15% | 425,800 |
| Mar 13, 2025 | 5.53 | 5.63 | 5.52 | 5.54 | 0.00 | 0.00% | 384,900 |
| Mar 12, 2025 | 5.52 | 5.56 | 5.43 | 5.54 | 0.05 | 0.91% | 581,100 |
| Mar 11, 2025 | 5.48 | 5.60 | 5.46 | 5.49 | 0.05 | 0.92% | 450,000 |
| Mar 10, 2025 | 5.40 | 5.54 | 5.29 | 5.44 | 0.09 | 1.68% | 536,670 |
| Mar 7, 2025 | 5.50 | 5.78 | 5.29 | 5.35 | 0.06 | 1.13% | 1,239,452 |
| Mar 6, 2025 | 5.56 | 5.60 | 5.27 | 5.29 | -0.32 | -5.70% | 1,834,738 |
| Mar 5, 2025 | 5.59 | 5.62 | 5.43 | 5.61 | -0.03 | -0.53% | 544,897 |
| Mar 4, 2025 | 5.59 | 5.71 | 5.46 | 5.64 | 0.01 | 0.18% | 509,500 |
| Mar 3, 2025 | 5.92 | 5.94 | 5.56 | 5.63 | -0.24 | -4.09% | 526,906 |
| Feb 28, 2025 | 5.85 | 5.87 | 5.74 | 5.87 | -0.08 | -1.34% | 515,071 |
| Feb 27, 2025 | 6.00 | 6.00 | 5.93 | 5.95 | -0.02 | -0.34% | 267,636 |
| Feb 26, 2025 | 6.02 | 6.03 | 5.93 | 5.97 | -0.05 | -0.83% | 317,600 |
| Feb 25, 2025 | 6.15 | 6.15 | 6.00 | 6.02 | -0.11 | -1.79% | 368,200 |
| Feb 24, 2025 | 6.17 | 6.19 | 6.08 | 6.13 | 0.00 | 0.00% | 415,000 |
| Feb 21, 2025 | 6.36 | 6.40 | 6.08 | 6.13 | -0.28 | -4.37% | 498,300 |
| Feb 20, 2025 | 6.37 | 6.44 | 6.30 | 6.41 | 0.02 | 0.31% | 257,500 |
| Feb 19, 2025 | 6.35 | 6.49 | 6.34 | 6.39 | 0.04 | 0.63% | 338,600 |
| Feb 18, 2025 | 6.27 | 6.39 | 6.16 | 6.35 | 0.13 | 2.09% | 264,000 |
| Feb 14, 2025 | 6.21 | 6.28 | 6.17 | 6.22 | 0.07 | 1.14% | 165,716 |
| Feb 13, 2025 | 6.13 | 6.17 | 6.08 | 6.15 | 0.06 | 0.99% | 263,500 |
| Feb 12, 2025 | 6.26 | 6.26 | 6.06 | 6.09 | -0.24 | -3.79% | 292,200 |
| Feb 11, 2025 | 6.27 | 6.40 | 6.20 | 6.33 | 0.09 | 1.44% | 182,825 |
| Feb 10, 2025 | 6.15 | 6.26 | 6.12 | 6.24 | 0.19 | 3.14% | 245,800 |
| Feb 7, 2025 | 6.13 | 6.15 | 6.04 | 6.05 | -0.08 | -1.31% | 274,500 |
| Feb 6, 2025 | 6.25 | 6.25 | 6.10 | 6.13 | -0.07 | -1.13% | 228,059 |
| Feb 5, 2025 | 6.22 | 6.23 | 6.16 | 6.20 | 0.00 | 0.00% | 202,100 |
| Feb 4, 2025 | 6.05 | 6.24 | 6.05 | 6.20 | 0.12 | 1.97% | 246,700 |
| Feb 3, 2025 | 6.16 | 6.20 | 6.06 | 6.08 | -0.11 | -1.78% | 263,901 |
| Jan 31, 2025 | 6.33 | 6.34 | 6.16 | 6.19 | -0.13 | -2.06% | 270,400 |
| Jan 30, 2025 | 6.34 | 6.38 | 6.26 | 6.32 | 0.06 | 0.96% | 251,600 |
| Jan 29, 2025 | 6.17 | 6.29 | 6.15 | 6.26 | 0.03 | 0.48% | 200,935 |
| Jan 28, 2025 | 6.24 | 6.30 | 6.15 | 6.23 | -0.01 | -0.16% | 265,015 |
| Jan 27, 2025 | 6.30 | 6.39 | 6.20 | 6.24 | -0.08 | -1.27% | 350,542 |
| Jan 24, 2025 | 6.58 | 6.58 | 6.32 | 6.32 | -0.28 | -4.24% | 329,045 |
| Jan 23, 2025 | 6.68 | 6.68 | 6.54 | 6.60 | -0.03 | -0.45% | 821,113 |
| Jan 22, 2025 | 6.71 | 6.73 | 6.60 | 6.63 | -0.12 | -1.78% | 295,434 |