Granite Ridge Resources I... (GRNT)
NYSE: GRNT
· Real-Time Price · USD
5.46
0.10 (1.87%)
At close: Oct 03, 2025, 3:59 PM
5.54
1.37%
After-hours: Oct 03, 2025, 07:33 PM EDT
GRNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.41 | 5.52 | 5.40 | 5.46 | 5.46 | 1.87% | 272,241 |
| Oct 2, 2025 | 5.52 | 5.56 | 5.35 | 5.36 | 5.36 | -3.42% | 362,240 |
| Oct 1, 2025 | 5.34 | 5.57 | 5.32 | 5.55 | 5.55 | 2.59% | 748,540 |
| Sep 30, 2025 | 5.49 | 5.50 | 5.34 | 5.41 | 5.41 | -1.81% | 591,306 |
| Sep 29, 2025 | 5.72 | 5.72 | 5.48 | 5.51 | 5.51 | -4.51% | 486,110 |
| Sep 26, 2025 | 5.72 | 5.91 | 5.70 | 5.77 | 5.77 | 1.05% | 496,957 |
| Sep 25, 2025 | 5.58 | 5.75 | 5.55 | 5.71 | 5.71 | 2.33% | 1,283,900 |
| Sep 24, 2025 | 5.58 | 5.66 | 5.56 | 5.58 | 5.58 | 0.90% | 434,235 |
| Sep 23, 2025 | 5.50 | 5.71 | 5.49 | 5.53 | 5.53 | 1.65% | 453,906 |
| Sep 22, 2025 | 5.38 | 5.47 | 5.32 | 5.44 | 5.44 | 0.74% | 409,400 |
| Sep 19, 2025 | 5.60 | 5.63 | 5.40 | 5.40 | 5.40 | -3.57% | 969,764 |
| Sep 18, 2025 | 5.56 | 5.63 | 5.52 | 5.60 | 5.60 | 1.45% | 366,817 |
| Sep 17, 2025 | 5.52 | 5.67 | 5.51 | 5.52 | 5.52 | -0.72% | 479,004 |
| Sep 16, 2025 | 5.36 | 5.58 | 5.36 | 5.56 | 5.56 | 3.93% | 399,586 |
| Sep 15, 2025 | 5.41 | 5.41 | 5.31 | 5.35 | 5.35 | -0.37% | 388,400 |
| Sep 12, 2025 | 5.43 | 5.47 | 5.37 | 5.37 | 5.37 | -0.74% | 342,251 |
| Sep 11, 2025 | 5.33 | 5.41 | 5.28 | 5.41 | 5.41 | 0.37% | 304,553 |
| Sep 10, 2025 | 5.21 | 5.41 | 5.21 | 5.39 | 5.39 | 3.85% | 447,308 |
| Sep 9, 2025 | 5.23 | 5.33 | 5.19 | 5.19 | 5.19 | -1.14% | 453,800 |
| Sep 8, 2025 | 5.36 | 5.38 | 5.22 | 5.25 | 5.25 | -1.50% | 490,400 |
Page 1 of 62