Granite Ridge Resources I... (GRNT)
NYSE: GRNT
· Real-Time Price · USD
5.20
-0.11 (-2.07%)
At close: Aug 19, 2025, 3:59 PM
5.29
1.73%
Pre-market: Aug 20, 2025, 04:09 AM EDT
GRNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 5.29 | 5.36 | 5.19 | 5.19 | 5.19 | -2.26% | 465,071 |
| Aug 18, 2025 | 5.22 | 5.35 | 5.17 | 5.31 | 5.31 | 0.95% | 765,210 |
| Aug 15, 2025 | 5.32 | 5.34 | 5.24 | 5.26 | 5.26 | -1.31% | 569,300 |
| Aug 14, 2025 | 5.37 | 5.44 | 5.26 | 5.33 | 5.33 | -1.84% | 482,601 |
| Aug 13, 2025 | 5.44 | 5.53 | 5.37 | 5.43 | 5.43 | 0.93% | 705,247 |
| Aug 12, 2025 | 5.27 | 5.43 | 5.22 | 5.38 | 5.38 | 2.48% | 718,445 |
| Aug 11, 2025 | 5.26 | 5.38 | 5.21 | 5.25 | 5.25 | 0.38% | 732,132 |
| Aug 8, 2025 | 4.85 | 5.29 | 4.77 | 5.23 | 5.23 | 7.17% | 719,000 |
| Aug 7, 2025 | 4.91 | 5.05 | 4.83 | 4.88 | 4.88 | -0.20% | 593,096 |
| Aug 6, 2025 | 4.86 | 5.00 | 4.86 | 4.89 | 4.89 | 1.24% | 458,687 |
| Aug 5, 2025 | 4.80 | 4.88 | 4.76 | 4.83 | 4.83 | 0.84% | 509,735 |
| Aug 4, 2025 | 4.90 | 4.95 | 4.77 | 4.79 | 4.79 | -1.84% | 647,464 |
| Aug 1, 2025 | 5.19 | 5.19 | 4.87 | 4.88 | 4.88 | -5.97% | 744,000 |
| Jul 31, 2025 | 5.22 | 5.33 | 5.15 | 5.19 | 5.19 | -1.33% | 694,100 |
| Jul 30, 2025 | 5.38 | 5.44 | 5.25 | 5.26 | 5.26 | -2.59% | 534,213 |
| Jul 29, 2025 | 5.37 | 5.41 | 5.31 | 5.40 | 5.40 | 1.31% | 517,500 |
| Jul 28, 2025 | 5.37 | 5.43 | 5.33 | 5.33 | 5.33 | 0.00% | 536,400 |
| Jul 25, 2025 | 5.34 | 5.37 | 5.29 | 5.33 | 5.33 | -0.37% | 486,600 |
| Jul 24, 2025 | 5.25 | 5.39 | 5.25 | 5.35 | 5.35 | 1.13% | 631,419 |
| Jul 23, 2025 | 5.21 | 5.31 | 5.19 | 5.29 | 5.29 | 0.76% | 471,700 |