NYSE : GRNT
Granite Ridge Resources, Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 5.24 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 691.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Granite Ridge Resources, Inc. (GRNT) closed at 5.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.6 | 5.66 | 5.23 | 5.24 | 1,367,936 | -8.55% |
| 2026-10-30 | 5.81 | 5.82 | 5.71 | 5.73 | 753,875 | -1.04% |
| 2026-10-29 | 5.84 | 5.9 | 5.72 | 5.79 | 937,202 | -0.34% |
| 2026-10-28 | 5.89 | 5.9 | 5.78 | 5.81 | 982,430 | -0.51% |
| 2026-10-27 | 5.86 | 5.96 | 5.78 | 5.84 | 1,115,158 | -1.18% |
| 2026-10-26 | 5.81 | 5.92 | 5.79 | 5.91 | 908,413 | +0.85% |
| 2026-10-23 | 5.65 | 5.965 | 5.65 | 5.86 | 1,891,624 | +3.72% |
| 2026-10-22 | 5.76 | 5.778 | 5.43 | 5.65 | 2,315,977 | -0.35% |
| 2026-10-21 | 5.6 | 5.71 | 5.565 | 5.67 | 1,464,350 | +0.18% |
| 2026-10-20 | 5.78 | 5.82 | 5.545 | 5.66 | 1,634,767 | -0.18% |
| 2026-10-19 | 5.42 | 5.715 | 5.42 | 5.67 | 1,565,715 | +4.04% |
| 2026-10-16 | 5.16 | 5.465 | 5.105 | 5.45 | 1,567,858 | +7.07% |
| 2026-10-15 | 5 | 5.15 | 5 | 5.09 | 1,342,688 | +3.04% |
| 2026-10-14 | 5.11 | 5.12 | 4.9 | 4.94 | 1,127,982 | -2.95% |
| 2026-10-13 | 4.87 | 5.1 | 4.855 | 5.09 | 1,018,022 | +5.82% |
| 2026-10-12 | 4.83 | 4.87 | 4.795 | 4.81 | 599,285 | +0.84% |
| 2026-10-09 | 4.75 | 4.875 | 4.75 | 4.77 | 880,433 | -0.63% |
| 2026-10-08 | 4.69 | 4.8 | 4.69 | 4.8 | 1,686,723 | +4.58% |
| 2026-10-07 | 4.64 | 4.68 | 4.551 | 4.59 | 958,030 | -0.43% |
| 2026-10-06 | 4.49 | 4.625 | 4.45 | 4.61 | 843,197 | +2.22% |
| 2026-10-05 | 4.48 | 4.585 | 4.385 | 4.51 | 1,243,389 | +0.89% |
| 2026-10-02 | 4.41 | 4.53 | 4.35 | 4.47 | 1,224,826 | +1.59% |
| 2026-10-01 | 4.34 | 4.4 | 4.31 | 4.4 | 1,111,711 | +1.38% |
| 2026-09-30 | 4.34 | 4.4 | 4.27 | 4.34 | 1,455,482 | +1.17% |
| 2026-09-29 | 4.26 | 4.33 | 4.25 | 4.29 | 1,698,702 | -0.46% |
| 2026-09-28 | 4.48 | 4.515 | 4.3 | 4.31 | 1,240,463 | -2.93% |
| 2026-09-25 | 4.48 | 4.62 | 4.41 | 4.44 | 1,393,447 | -2.20% |
| 2026-09-24 | 4.54 | 4.625 | 4.49 | 4.54 | 1,060,440 | +0.67% |
| 2026-09-23 | 4.59 | 4.65 | 4.48 | 4.51 | 1,156,675 | -0.88% |
| 2026-09-22 | 4.59 | 4.67 | 4.54 | 4.55 | 1,097,673 | -1.94% |
| 2026-09-21 | 4.82 | 4.86 | 4.62 | 4.64 | 979,221 | -5.31% |
| 2026-09-18 | 4.9 | 4.96 | 4.84 | 4.9 | 2,674,748 | -0.81% |
| 2026-09-17 | 4.91 | 4.985 | 4.905 | 4.94 | 744,894 | -0.20% |
| 2026-09-16 | 5.25 | 5.25 | 4.875 | 4.95 | 1,438,080 | -6.95% |
| 2026-09-15 | 5.16 | 5.38 | 5.15 | 5.32 | 2,461,653 | +3.91% |
| 2026-09-14 | 5.16 | 5.21 | 5.1 | 5.12 | 2,549,488 | +0.20% |
| 2026-09-11 | 5.08 | 5.11 | 5.02 | 5.11 | 1,066,527 | +0.20% |
| 2026-09-10 | 5.18 | 5.18 | 5.02 | 5.1 | 1,116,095 | +0.00% |
| 2026-09-09 | 5.15 | 5.15 | 5.06 | 5.1 | 1,793,721 | +0.00% |
| 2026-09-08 | 5.13 | 5.19 | 5.03 | 5.1 | 2,364,244 | +0.39% |
| 2026-09-04 | 5.03 | 5.09 | 4.96 | 5.08 | 1,010,341 | +0.00% |
| 2026-09-03 | 5.15 | 5.15 | 5.03 | 5.08 | 2,160,658 | -1.55% |
| 2026-09-02 | 5.01 | 5.175 | 5.01 | 5.16 | 3,152,209 | +1.98% |
| 2026-09-01 | 5.11 | 5.11 | 5 | 5.06 | 1,733,229 | +0.60% |
| 2026-08-31 | 5.17 | 5.17 | 4.98 | 5.03 | 1,043,349 | -0.59% |
| 2026-08-28 | 4.97 | 5.08 | 4.94 | 5.06 | 1,395,355 | +2.64% |
| 2026-08-27 | 4.98 | 5.08 | 4.955 | 5.04 | 1,734,022 | +0.80% |
| 2026-08-26 | 4.99 | 5.06 | 4.94 | 5 | 1,478,282 | -0.99% |
| 2026-08-25 | 4.94 | 5.06 | 4.91 | 5.05 | 1,348,206 | +0.00% |
| 2026-08-24 | 5.05 | 5.12 | 4.97 | 5.05 | 870,212 | -1.17% |
| 2026-08-21 | 5.16 | 5.17 | 5.081 | 5.11 | 758,649 | -1.35% |
| 2026-08-20 | 5.24 | 5.305 | 5.12 | 5.18 | 780,348 | +0.00% |
| 2026-08-19 | 5.24 | 5.28 | 5.17 | 5.18 | 686,182 | -0.77% |
| 2026-08-18 | 5.35 | 5.39 | 5.185 | 5.22 | 566,060 | -0.76% |
| 2026-08-17 | 5.16 | 5.275 | 5.11 | 5.26 | 1,284,635 | +2.94% |
| 2026-08-14 | 5.15 | 5.21 | 5.1 | 5.11 | 667,896 | +1.39% |
| 2026-08-13 | 5.07 | 5.07 | 4.98 | 5.04 | 694,840 | -1.37% |
| 2026-08-12 | 5.13 | 5.145 | 5.07 | 5.11 | 613,073 | -1.35% |
| 2026-08-11 | 5.07 | 5.23 | 5.06 | 5.18 | 695,791 | +1.97% |
| 2026-08-10 | 4.979 | 5.09 | 4.91 | 5.08 | 1,051,285 | +4.10% |
| 2026-08-07 | 4.83 | 5 | 4.745 | 4.88 | 1,425,826 | +4.72% |
| 2026-08-06 | 4.72 | 4.79 | 4.64 | 4.66 | 739,799 | +0.65% |
| 2026-08-05 | 4.77 | 4.77 | 4.57 | 4.63 | 591,759 | -2.94% |
| 2026-08-04 | 4.7 | 4.78 | 4.62 | 4.77 | 634,579 | -0.42% |
| 2026-08-03 | 4.62 | 4.795 | 4.61 | 4.79 | 705,610 | +0.84% |
| 2026-07-31 | 4.65 | 4.77 | 4.621 | 4.75 | 613,672 | +1.93% |
| 2026-07-30 | 4.61 | 4.69 | 4.6 | 4.66 | 441,011 | -1.06% |
| 2026-07-29 | 4.69 | 4.745 | 4.639 | 4.71 | 722,843 | +3.29% |
| 2026-07-28 | 4.61 | 4.629 | 4.505 | 4.56 | 656,097 | -0.22% |
| 2026-07-27 | 4.69 | 4.745 | 4.565 | 4.57 | 761,669 | -5.77% |
| 2026-07-24 | 4.88 | 4.97 | 4.815 | 4.85 | 768,851 | -1.62% |
| 2026-07-23 | 4.95 | 5.005 | 4.885 | 4.93 | 1,090,503 | +1.65% |
| 2026-07-22 | 4.74 | 4.86 | 4.74 | 4.85 | 899,620 | +3.19% |
| 2026-07-21 | 4.62 | 4.74 | 4.62 | 4.7 | 501,387 | +1.51% |
| 2026-07-20 | 4.65 | 4.665 | 4.57 | 4.63 | 683,155 | -0.86% |
| 2026-07-17 | 4.65 | 4.73 | 4.595 | 4.67 | 507,290 | +2.41% |
| 2026-07-16 | 4.56 | 4.625 | 4.555 | 4.56 | 720,851 | -0.22% |
| 2026-07-15 | 4.63 | 4.708 | 4.53 | 4.57 | 744,320 | -0.87% |
| 2026-07-14 | 4.65 | 4.7 | 4.535 | 4.61 | 663,537 | -1.07% |
| 2026-07-13 | 4.6 | 4.755 | 4.5 | 4.66 | 1,044,224 | +1.97% |
| 2026-07-10 | 4.59 | 4.61 | 4.535 | 4.57 | 753,370 | +0.00% |
| 2026-07-09 | 4.57 | 4.59 | 4.51 | 4.57 | 791,118 | -1.51% |
| 2026-07-08 | 4.69 | 4.735 | 4.62 | 4.64 | 1,070,132 | +4.04% |
| 2026-07-07 | 4.37 | 4.49 | 4.36 | 4.46 | 786,828 | +3.72% |
| 2026-07-06 | 4.45 | 4.45 | 4.28 | 4.3 | 1,055,777 | -2.71% |
| 2026-07-02 | 4.38 | 4.47 | 4.355 | 4.42 | 903,232 | +1.38% |
| 2026-07-01 | 4.37 | 4.466 | 4.33 | 4.36 | 950,782 | -1.13% |
| 2026-06-30 | 4.46 | 4.51 | 4.38 | 4.41 | 1,035,204 | -0.68% |
| 2026-06-29 | 4.49 | 4.58 | 4.425 | 4.44 | 1,148,181 | -2.20% |
| 2026-06-26 | 4.41 | 4.54 | 4.4 | 4.54 | 3,248,216 | +2.95% |
| 2026-06-25 | 4.41 | 4.497 | 4.4 | 4.41 | 865,366 | -1.12% |
| 2026-06-24 | 4.47 | 4.51 | 4.405 | 4.46 | 1,181,716 | -2.19% |
| 2026-06-23 | 4.53 | 4.585 | 4.49 | 4.56 | 747,813 | +1.11% |
| 2026-06-22 | 4.71 | 4.8 | 4.505 | 4.51 | 1,122,124 | -3.84% |
| 2026-06-18 | 4.66 | 4.695 | 4.565 | 4.69 | 1,272,306 | -0.85% |
| 2026-06-17 | 4.69 | 4.785 | 4.675 | 4.73 | 789,337 | +0.85% |
| 2026-06-16 | 4.65 | 4.725 | 4.6 | 4.69 | 1,080,680 | -0.21% |
| 2026-06-15 | 4.7 | 4.8 | 4.675 | 4.7 | 902,172 | -4.47% |
| 2026-06-12 | 4.89 | 5.005 | 4.76 | 4.92 | 604,381 | +1.44% |
| 2026-06-11 | 5.09 | 5.09 | 4.82 | 4.85 | 622,039 | -3.19% |
| 2026-06-10 | 4.89 | 5.05 | 4.88 | 5.01 | 708,507 | +3.94% |
| 2026-06-09 | 4.82 | 4.84 | 4.68 | 4.82 | 1,169,631 | -0.62% |
| 2026-06-08 | 4.9 | 4.93 | 4.83 | 4.85 | 611,068 | +0.83% |
| 2026-06-05 | 5.01 | 5.01 | 4.795 | 4.81 | 975,654 | -3.61% |
| 2026-06-04 | 4.9 | 5.01 | 4.9 | 4.99 | 692,066 | +0.00% |
| 2026-06-03 | 5.05 | 5.085 | 4.95 | 4.99 | 913,949 | -0.40% |
| 2026-06-02 | 5 | 5.075 | 4.97 | 5.01 | 1,122,457 | -0.79% |
| 2026-06-01 | 4.97 | 5.1 | 4.96 | 5.05 | 1,324,140 | +3.91% |
| 2026-05-29 | 4.8 | 4.91 | 4.72 | 4.86 | 1,367,169 | +0.62% |
| 2026-05-28 | 5.1 | 5.201 | 4.905 | 4.94 | 1,236,302 | -1.20% |
| 2026-05-27 | 5.05 | 5.13 | 4.995 | 5 | 1,355,604 | -3.47% |
| 2026-05-26 | 5.47 | 5.505 | 5.17 | 5.18 | 947,723 | -6.16% |
| 2026-05-22 | 5.52 | 5.62 | 5.43 | 5.52 | 923,454 | +0.36% |
| 2026-05-21 | 5.75 | 5.76 | 5.435 | 5.5 | 934,171 | -2.65% |
| 2026-05-20 | 5.64 | 5.8 | 5.52 | 5.65 | 953,836 | -1.74% |
| 2026-05-19 | 5.7 | 5.825 | 5.57 | 5.75 | 1,145,711 | +4.93% |
| 2026-05-18 | 5.43 | 5.585 | 5.41 | 5.48 | 983,915 | -0.54% |
| 2026-05-15 | 5.32 | 5.51 | 5.32 | 5.51 | 896,470 | +3.57% |
| 2026-05-14 | 5.28 | 5.325 | 5.23 | 5.32 | 819,159 | +3.10% |
| 2026-05-13 | 5.32 | 5.37 | 5.105 | 5.16 | 955,640 | -1.53% |