Granite Ridge Resources, Inc. Common Stock (GRNT)
5.3300
-0.0900 (-1.66%)
NYSE · Last Trade: Sep 5th, 10:40 PM EDT
Historical Prices For Granite Ridge Resources, Inc. Common Stock (GRNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 5.34 | 5.42 | 5.24 | 5.33 | 476,957 | 5.33 |
| 9/04/2025 | 5.30 | 5.43 | 5.25 | 5.42 | 528,204 | 5.42 |
| 9/03/2025 | 5.57 | 5.66 | 5.28 | 5.29 | 670,347 | 5.29 |
| 9/02/2025 | 5.51 | 5.67 | 5.51 | 5.64 | 723,126 | 5.64 |
| 8/29/2025 | 5.53 | 5.61 | 5.51 | 5.56 | 482,269 | 5.56 |
| 8/28/2025 | 5.54 | 5.70 | 5.49 | 5.66 | 795,376 | 5.55 |
| 8/27/2025 | 5.64 | 5.79 | 5.48 | 5.51 | 743,762 | 5.40 |
| 8/26/2025 | 5.69 | 5.72 | 5.63 | 5.67 | 566,737 | 5.56 |
| 8/25/2025 | 5.72 | 5.79 | 5.68 | 5.71 | 515,613 | 5.60 |
| 8/22/2025 | 5.47 | 5.76 | 5.47 | 5.73 | 749,249 | 5.62 |
| 8/21/2025 | 5.30 | 5.47 | 5.30 | 5.45 | 506,086 | 5.34 |
| 8/20/2025 | 5.22 | 5.38 | 5.21 | 5.33 | 795,418 | 5.23 |
| 8/19/2025 | 5.29 | 5.36 | 5.19 | 5.19 | 465,117 | 5.09 |
| 8/18/2025 | 5.22 | 5.35 | 5.17 | 5.31 | 765,210 | 5.21 |
| 8/15/2025 | 5.32 | 5.34 | 5.24 | 5.26 | 569,287 | 5.16 |
| 8/14/2025 | 5.37 | 5.44 | 5.26 | 5.33 | 482,601 | 5.23 |
| 8/13/2025 | 5.44 | 5.53 | 5.37 | 5.43 | 705,247 | 5.32 |
| 8/12/2025 | 5.27 | 5.42 | 5.22 | 5.38 | 718,445 | 5.28 |
| 8/11/2025 | 5.26 | 5.38 | 5.21 | 5.25 | 732,119 | 5.15 |
| 8/08/2025 | 4.85 | 5.29 | 4.77 | 5.23 | 718,989 | 5.13 |
| 8/07/2025 | 4.91 | 5.05 | 4.83 | 4.88 | 593,046 | 4.79 |
| 8/06/2025 | 4.86 | 5.00 | 4.86 | 4.89 | 458,687 | 4.79 |
| 8/05/2025 | 4.80 | 4.88 | 4.76 | 4.83 | 509,735 | 4.74 |
| 8/04/2025 | 4.90 | 4.95 | 4.77 | 4.79 | 647,464 | 4.70 |
| 8/01/2025 | 5.19 | 5.19 | 4.87 | 4.88 | 743,998 | 4.79 |
| 7/31/2025 | 5.22 | 5.33 | 5.14 | 5.19 | 694,100 | 5.09 |
| 7/30/2025 | 5.38 | 5.44 | 5.25 | 5.26 | 533,912 | 5.16 |
| 7/29/2025 | 5.37 | 5.41 | 5.31 | 5.40 | 517,463 | 5.30 |
| 7/28/2025 | 5.37 | 5.42 | 5.33 | 5.33 | 536,399 | 5.23 |
| 7/25/2025 | 5.34 | 5.37 | 5.29 | 5.33 | 486,592 | 5.23 |
| 7/24/2025 | 5.25 | 5.39 | 5.25 | 5.35 | 631,419 | 5.25 |
| 7/23/2025 | 5.21 | 5.31 | 5.19 | 5.29 | 471,697 | 5.19 |
| 7/22/2025 | 5.19 | 5.31 | 5.18 | 5.25 | 518,169 | 5.15 |
| 7/21/2025 | 5.43 | 5.44 | 5.18 | 5.19 | 656,407 | 5.09 |
| 7/18/2025 | 5.34 | 5.42 | 5.34 | 5.39 | 646,153 | 5.29 |
| 7/17/2025 | 5.24 | 5.32 | 5.23 | 5.28 | 456,572 | 5.18 |
| 7/16/2025 | 5.42 | 5.46 | 5.24 | 5.26 | 626,921 | 5.16 |
| 7/15/2025 | 5.66 | 5.66 | 5.38 | 5.40 | 561,897 | 5.30 |
| 7/14/2025 | 5.74 | 5.77 | 5.62 | 5.63 | 431,112 | 5.52 |
| 7/11/2025 | 5.78 | 5.93 | 5.76 | 5.78 | 405,610 | 5.67 |
| 7/10/2025 | 5.88 | 5.92 | 5.75 | 5.81 | 725,137 | 5.70 |
| 7/09/2025 | 6.09 | 6.10 | 5.88 | 5.88 | 840,604 | 5.77 |
| 7/08/2025 | 6.02 | 6.21 | 6.00 | 6.09 | 648,312 | 5.97 |
| 7/07/2025 | 6.21 | 6.26 | 6.01 | 6.05 | 518,436 | 5.93 |
| 7/03/2025 | 6.28 | 6.32 | 6.22 | 6.27 | 308,152 | 6.15 |
| 7/02/2025 | 6.40 | 6.40 | 6.26 | 6.28 | 630,763 | 6.16 |
| 7/01/2025 | 6.38 | 6.46 | 6.23 | 6.34 | 1,131,087 | 6.22 |
| 6/30/2025 | 6.50 | 6.59 | 6.29 | 6.37 | 1,279,119 | 6.25 |
| 6/27/2025 | 6.66 | 6.66 | 6.51 | 6.52 | 2,286,226 | 6.39 |
| 6/26/2025 | 6.55 | 6.70 | 6.55 | 6.66 | 1,966,109 | 6.53 |
| 6/25/2025 | 6.38 | 6.72 | 6.38 | 6.49 | 2,351,897 | 6.36 |
| 6/24/2025 | 6.29 | 6.44 | 6.29 | 6.35 | 1,161,431 | 6.23 |
| 6/23/2025 | 6.48 | 6.54 | 6.38 | 6.39 | 1,391,632 | 6.27 |
| 6/20/2025 | 6.06 | 6.42 | 6.06 | 6.41 | 1,349,599 | 6.29 |
| 6/18/2025 | 6.09 | 6.22 | 5.99 | 6.01 | 601,912 | 5.89 |
| 6/17/2025 | 6.04 | 6.16 | 6.00 | 6.04 | 605,123 | 5.92 |
| 6/16/2025 | 5.94 | 6.12 | 5.90 | 6.00 | 774,733 | 5.88 |
| 6/13/2025 | 6.13 | 6.15 | 5.91 | 5.98 | 657,123 | 5.86 |
| 6/12/2025 | 5.94 | 6.03 | 5.75 | 5.96 | 590,733 | 5.84 |
| 6/11/2025 | 5.97 | 6.16 | 5.94 | 6.10 | 611,454 | 5.98 |
| 6/10/2025 | 5.90 | 6.01 | 5.89 | 5.91 | 400,120 | 5.80 |
| 6/09/2025 | 5.87 | 5.95 | 5.81 | 5.82 | 712,905 | 5.71 |
| 6/06/2025 | 5.88 | 5.96 | 5.83 | 5.85 | 455,523 | 5.74 |