Granite Ridge Resources, Inc. Common Stock (GRNT)
5.0300
-0.0300 (-0.59%)
NYSE· Last Trade: Aug 31st, 11:40 PM EDT
Historical Prices For Granite Ridge Resources, Inc. Common Stock (GRNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 5.17 | 5.17 | 4.98 | 5.03 | 1,100,803 | 5.03 |
| 8/28/2026 | 4.97 | 5.08 | 4.94 | 5.06 | 1,395,361 | 5.06 |
| 8/27/2026 | 4.98 | 5.08 | 4.96 | 5.04 | 1,734,215 | 4.93 |
| 8/26/2026 | 4.99 | 5.06 | 4.94 | 5.00 | 1,478,282 | 4.89 |
| 8/25/2026 | 4.94 | 5.06 | 4.91 | 5.05 | 1,348,205 | 4.94 |
| 8/24/2026 | 5.05 | 5.12 | 4.97 | 5.05 | 870,214 | 4.94 |
| 8/21/2026 | 5.16 | 5.17 | 5.08 | 5.11 | 758,650 | 5.00 |
| 8/20/2026 | 5.24 | 5.30 | 5.12 | 5.18 | 780,351 | 5.07 |
| 8/19/2026 | 5.24 | 5.28 | 5.17 | 5.18 | 686,132 | 5.07 |
| 8/18/2026 | 5.35 | 5.39 | 5.18 | 5.22 | 566,059 | 5.11 |
| 8/17/2026 | 5.16 | 5.28 | 5.11 | 5.26 | 1,284,630 | 5.15 |
| 8/14/2026 | 5.15 | 5.21 | 5.10 | 5.11 | 667,897 | 5.00 |
| 8/13/2026 | 5.07 | 5.07 | 4.98 | 5.04 | 694,842 | 4.93 |
| 8/12/2026 | 5.13 | 5.14 | 5.07 | 5.11 | 613,044 | 5.00 |
| 8/11/2026 | 5.07 | 5.23 | 5.06 | 5.18 | 695,790 | 5.07 |
| 8/10/2026 | 4.98 | 5.09 | 4.91 | 5.08 | 1,051,287 | 4.97 |
| 8/07/2026 | 4.83 | 5.00 | 4.75 | 4.88 | 1,425,828 | 4.77 |
| 8/06/2026 | 4.72 | 4.79 | 4.64 | 4.66 | 739,709 | 4.56 |
| 8/05/2026 | 4.77 | 4.77 | 4.57 | 4.63 | 591,759 | 4.53 |
| 8/04/2026 | 4.70 | 4.78 | 4.62 | 4.77 | 634,580 | 4.67 |
| 8/03/2026 | 4.62 | 4.79 | 4.61 | 4.79 | 705,609 | 4.69 |
| 7/31/2026 | 4.65 | 4.77 | 4.62 | 4.75 | 613,673 | 4.65 |
| 7/30/2026 | 4.61 | 4.69 | 4.60 | 4.66 | 441,010 | 4.56 |
| 7/29/2026 | 4.69 | 4.75 | 4.64 | 4.71 | 722,842 | 4.61 |
| 7/28/2026 | 4.61 | 4.63 | 4.50 | 4.56 | 656,097 | 4.46 |
| 7/27/2026 | 4.69 | 4.75 | 4.57 | 4.57 | 761,669 | 4.47 |
| 7/24/2026 | 4.88 | 4.97 | 4.82 | 4.85 | 768,852 | 4.74 |
| 7/23/2026 | 4.95 | 5.00 | 4.88 | 4.93 | 1,090,503 | 4.82 |
| 7/22/2026 | 4.74 | 4.86 | 4.74 | 4.85 | 899,591 | 4.74 |
| 7/21/2026 | 4.62 | 4.74 | 4.62 | 4.70 | 501,387 | 4.60 |
| 7/20/2026 | 4.65 | 4.67 | 4.57 | 4.63 | 683,154 | 4.53 |
| 7/17/2026 | 4.65 | 4.73 | 4.59 | 4.67 | 507,291 | 4.57 |
| 7/16/2026 | 4.56 | 4.63 | 4.55 | 4.56 | 720,842 | 4.46 |
| 7/15/2026 | 4.63 | 4.71 | 4.53 | 4.57 | 744,321 | 4.47 |
| 7/14/2026 | 4.65 | 4.70 | 4.54 | 4.61 | 663,538 | 4.51 |
| 7/13/2026 | 4.60 | 4.75 | 4.50 | 4.66 | 1,044,224 | 4.56 |
| 7/10/2026 | 4.59 | 4.61 | 4.54 | 4.57 | 753,371 | 4.47 |
| 7/09/2026 | 4.57 | 4.59 | 4.51 | 4.57 | 791,117 | 4.47 |
| 7/08/2026 | 4.69 | 4.74 | 4.62 | 4.64 | 1,070,133 | 4.54 |
| 7/07/2026 | 4.37 | 4.49 | 4.36 | 4.46 | 786,829 | 4.36 |
| 7/06/2026 | 4.45 | 4.45 | 4.28 | 4.30 | 1,055,778 | 4.21 |
| 7/02/2026 | 4.38 | 4.47 | 4.36 | 4.42 | 903,233 | 4.32 |
| 7/01/2026 | 4.37 | 4.47 | 4.33 | 4.36 | 950,782 | 4.26 |
| 6/30/2026 | 4.46 | 4.51 | 4.38 | 4.41 | 1,035,204 | 4.31 |
| 6/29/2026 | 4.49 | 4.58 | 4.42 | 4.44 | 1,148,182 | 4.34 |
| 6/26/2026 | 4.41 | 4.54 | 4.40 | 4.54 | 3,248,217 | 4.44 |
| 6/25/2026 | 4.41 | 4.50 | 4.40 | 4.41 | 865,266 | 4.31 |
| 6/24/2026 | 4.47 | 4.51 | 4.41 | 4.46 | 1,181,717 | 4.36 |
| 6/23/2026 | 4.53 | 4.58 | 4.49 | 4.56 | 747,814 | 4.46 |
| 6/22/2026 | 4.71 | 4.80 | 4.50 | 4.51 | 1,120,675 | 4.41 |
| 6/18/2026 | 4.66 | 4.70 | 4.57 | 4.69 | 1,272,307 | 4.59 |
| 6/17/2026 | 4.69 | 4.79 | 4.67 | 4.73 | 789,337 | 4.63 |
| 6/16/2026 | 4.65 | 4.72 | 4.60 | 4.69 | 1,080,670 | 4.59 |
| 6/15/2026 | 4.70 | 4.80 | 4.67 | 4.70 | 902,172 | 4.60 |
| 6/12/2026 | 4.89 | 5.00 | 4.76 | 4.92 | 604,381 | 4.81 |
| 6/11/2026 | 5.09 | 5.09 | 4.82 | 4.85 | 621,837 | 4.74 |
| 6/10/2026 | 4.89 | 5.05 | 4.88 | 5.01 | 708,508 | 4.90 |
| 6/09/2026 | 4.82 | 4.84 | 4.68 | 4.82 | 1,169,632 | 4.71 |
| 6/08/2026 | 4.90 | 4.93 | 4.83 | 4.85 | 611,014 | 4.74 |
| 6/05/2026 | 5.01 | 5.01 | 4.79 | 4.81 | 975,655 | 4.71 |
| 6/04/2026 | 4.90 | 5.01 | 4.90 | 4.99 | 692,067 | 4.88 |
| 6/03/2026 | 5.05 | 5.08 | 4.95 | 4.99 | 913,949 | 4.88 |
| 6/02/2026 | 5.00 | 5.08 | 4.97 | 5.01 | 1,122,456 | 4.90 |
| 6/01/2026 | 4.97 | 5.10 | 4.96 | 5.05 | 1,324,141 | 4.94 |