Skip to main content

Granite Ridge Resources, Inc. Common Stock (NY:GRNT)

5.560 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 5.530 5.605 5.510 5.560 482,269 +0.01(+0.18%)
Aug 28, 2025 5.432 5.589 5.383 5.550 811,140 +0.15(+2.72%)
Aug 27, 2025 5.530 5.676 5.373 5.403 758,503 -0.16(-2.82%)
Aug 26, 2025 5.579 5.609 5.524 5.560 577,969 -0.04(-0.70%)
Aug 25, 2025 5.609 5.677 5.570 5.599 525,832 -0.02(-0.35%)
Aug 22, 2025 5.364 5.653 5.364 5.619 764,099 +0.27(+5.14%)
Aug 21, 2025 5.197 5.364 5.197 5.344 516,116 +0.12(+2.25%)
Aug 20, 2025 5.119 5.275 5.109 5.226 811,183 +0.14(+2.70%)
Aug 19, 2025 5.187 5.256 5.089 5.089 474,335 -0.12(-2.26%)
Aug 18, 2025 5.119 5.246 5.070 5.207 780,376 +0.05(+0.95%)
Aug 15, 2025 5.217 5.236 5.141 5.158 580,570 -0.07(-1.31%)
Aug 14, 2025 5.266 5.334 5.158 5.226 492,166 -0.10(-1.84%)
Aug 13, 2025 5.334 5.423 5.266 5.324 719,224 +0.05(+0.93%)
Aug 12, 2025 5.168 5.320 5.119 5.275 732,684 +0.13(+2.48%)
Aug 11, 2025 5.158 5.271 5.109 5.148 746,629 +0.02(+0.38%)
Aug 08, 2025 4.756 5.182 4.677 5.128 733,239 +0.34(+7.17%)
Aug 07, 2025 4.815 4.952 4.736 4.785 604,800 -0.01(-0.20%)
Aug 06, 2025 4.766 4.898 4.766 4.795 467,778 +0.06(+1.24%)
Aug 05, 2025 4.707 4.780 4.667 4.736 519,837 +0.04(+0.84%)
Aug 04, 2025 4.805 4.854 4.677 4.697 660,296 -0.09(-1.84%)
Aug 01, 2025 5.089 5.089 4.775 4.785 758,743 -0.30(-5.97%)
Jul 31, 2025 5.119 5.226 5.045 5.089 707,856 -0.07(-1.33%)
Jul 30, 2025 5.275 5.331 5.148 5.158 544,494 -0.14(-2.59%)
Jul 29, 2025 5.266 5.305 5.207 5.295 527,719 +0.07(+1.31%)
Jul 28, 2025 5.266 5.320 5.226 5.226 547,030 +0.00(+0.00%)
Jul 25, 2025 5.236 5.261 5.182 5.226 496,236 -0.02(-0.37%)
Jul 24, 2025 5.148 5.285 5.143 5.246 643,933 +0.06(+1.13%)
Jul 23, 2025 5.109 5.207 5.089 5.187 481,045 +0.04(+0.76%)
Jul 22, 2025 5.089 5.207 5.079 5.148 528,439 +0.06(+1.16%)
Jul 21, 2025 5.324 5.334 5.079 5.089 669,416 -0.20(-3.71%)
Jul 18, 2025 5.236 5.320 5.236 5.285 658,959 +0.11(+2.08%)
Jul 17, 2025 5.138 5.217 5.128 5.177 465,621 +0.02(+0.38%)
Jul 16, 2025 5.315 5.354 5.138 5.158 639,346 -0.14(-2.59%)
Jul 15, 2025 5.550 5.550 5.275 5.295 573,033 -0.23(-4.09%)
Jul 14, 2025 5.628 5.658 5.506 5.521 439,656 -0.15(-2.60%)
Jul 11, 2025 5.668 5.815 5.648 5.668 413,649 -0.03(-0.52%)
Jul 10, 2025 5.766 5.805 5.643 5.697 739,509 -0.07(-1.19%)
Jul 09, 2025 5.972 5.981 5.761 5.766 857,264 -0.21(-3.45%)
Jul 08, 2025 5.903 6.084 5.883 5.972 661,161 +0.04(+0.66%)
Jul 07, 2025 6.089 6.138 5.893 5.932 528,711 -0.22(-3.51%)
Jul 03, 2025 6.158 6.192 6.099 6.148 314,259 -0.01(-0.16%)
Jul 02, 2025 6.276 6.276 6.104 6.158 643,264 -0.06(-0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.