Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.600 +0.080 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2025 5.560 5.630 5.515 5.600 365,970 +0.08(+1.45%)
Sep 17, 2025 5.520 5.670 5.510 5.520 479,004 -0.04(-0.72%)
Sep 16, 2025 5.360 5.580 5.360 5.560 399,519 +0.21(+3.93%)
Sep 15, 2025 5.410 5.410 5.310 5.350 388,393 -0.02(-0.37%)
Sep 12, 2025 5.430 5.470 5.370 5.370 342,251 -0.04(-0.74%)
Sep 11, 2025 5.330 5.410 5.280 5.410 304,553 +0.02(+0.37%)
Sep 10, 2025 5.210 5.410 5.210 5.390 447,200 +0.20(+3.85%)
Sep 09, 2025 5.230 5.330 5.190 5.190 453,769 -0.06(-1.14%)
Sep 08, 2025 5.360 5.383 5.220 5.250 490,380 -0.08(-1.50%)
Sep 05, 2025 5.340 5.420 5.240 5.330 476,957 -0.09(-1.66%)
Sep 04, 2025 5.300 5.430 5.250 5.420 528,204 +0.13(+2.46%)
Sep 03, 2025 5.570 5.660 5.275 5.290 670,347 -0.35(-6.21%)
Sep 02, 2025 5.510 5.665 5.510 5.640 723,126 +0.08(+1.44%)
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.