Granite Ridge Resources, Inc. Common Stock (GRNT)
4.8600
+0.0300 (0.62%)
NYSE· Last Trade: May 31st, 11:59 PM EDT
Historical Prices For Granite Ridge Resources, Inc. Common Stock (GRNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 4.80 | 4.91 | 4.72 | 4.86 | 1,367,169 | 4.86 |
| 5/28/2026 | 5.10 | 5.20 | 4.91 | 4.94 | 1,236,303 | 4.83 |
| 5/27/2026 | 5.05 | 5.13 | 5.00 | 5.00 | 1,355,440 | 4.89 |
| 5/26/2026 | 5.47 | 5.50 | 5.17 | 5.18 | 946,662 | 5.06 |
| 5/22/2026 | 5.52 | 5.62 | 5.43 | 5.52 | 923,455 | 5.40 |
| 5/21/2026 | 5.75 | 5.76 | 5.43 | 5.50 | 934,172 | 5.38 |
| 5/20/2026 | 5.64 | 5.80 | 5.52 | 5.65 | 953,836 | 5.52 |
| 5/19/2026 | 5.70 | 5.83 | 5.57 | 5.75 | 1,145,709 | 5.62 |
| 5/18/2026 | 5.43 | 5.58 | 5.41 | 5.48 | 983,915 | 5.36 |
| 5/15/2026 | 5.32 | 5.51 | 5.32 | 5.51 | 896,471 | 5.39 |
| 5/14/2026 | 5.28 | 5.33 | 5.23 | 5.32 | 817,029 | 5.20 |
| 5/13/2026 | 5.32 | 5.37 | 5.11 | 5.16 | 955,629 | 5.05 |
| 5/12/2026 | 5.33 | 5.38 | 5.21 | 5.24 | 1,050,698 | 5.12 |
| 5/11/2026 | 5.13 | 5.30 | 5.05 | 5.25 | 829,726 | 5.13 |
| 5/08/2026 | 5.36 | 5.36 | 4.83 | 5.00 | 1,814,308 | 4.89 |
| 5/07/2026 | 5.59 | 5.62 | 5.41 | 5.60 | 1,175,053 | 5.48 |
| 5/06/2026 | 5.83 | 5.86 | 5.70 | 5.70 | 674,831 | 5.57 |
| 5/05/2026 | 6.06 | 6.14 | 5.96 | 6.11 | 760,909 | 5.97 |
| 5/04/2026 | 6.06 | 6.11 | 5.96 | 6.06 | 820,346 | 5.93 |
| 5/01/2026 | 6.00 | 6.04 | 5.79 | 6.01 | 664,865 | 5.88 |
| 4/30/2026 | 5.83 | 6.04 | 5.81 | 6.03 | 746,966 | 5.90 |
| 4/29/2026 | 5.95 | 5.99 | 5.81 | 5.98 | 689,650 | 5.85 |
| 4/28/2026 | 5.84 | 5.88 | 5.76 | 5.85 | 704,931 | 5.72 |
| 4/27/2026 | 5.72 | 5.87 | 5.69 | 5.75 | 921,607 | 5.62 |
| 4/24/2026 | 5.61 | 5.68 | 5.53 | 5.63 | 1,085,285 | 5.50 |
| 4/23/2026 | 5.46 | 5.68 | 5.45 | 5.63 | 857,572 | 5.50 |
| 4/22/2026 | 5.12 | 5.44 | 5.12 | 5.40 | 836,630 | 5.28 |
| 4/21/2026 | 4.97 | 5.13 | 4.97 | 5.10 | 750,135 | 4.99 |
| 4/20/2026 | 5.02 | 5.07 | 4.92 | 4.96 | 912,368 | 4.85 |
| 4/17/2026 | 5.12 | 5.15 | 4.86 | 4.95 | 961,569 | 4.84 |
| 4/16/2026 | 5.34 | 5.45 | 5.30 | 5.37 | 623,940 | 5.25 |
| 4/15/2026 | 5.30 | 5.38 | 5.23 | 5.35 | 526,301 | 5.23 |
| 4/14/2026 | 5.52 | 5.52 | 5.30 | 5.32 | 1,027,254 | 5.20 |
| 4/13/2026 | 5.63 | 5.68 | 5.55 | 5.58 | 640,750 | 5.46 |
| 4/10/2026 | 5.58 | 5.67 | 5.51 | 5.57 | 926,912 | 5.45 |
| 4/09/2026 | 5.73 | 5.78 | 5.60 | 5.62 | 645,312 | 5.49 |
| 4/08/2026 | 5.65 | 5.71 | 5.42 | 5.69 | 1,045,138 | 5.56 |
| 4/07/2026 | 5.95 | 6.08 | 5.88 | 6.03 | 1,575,668 | 5.90 |
| 4/06/2026 | 5.72 | 5.89 | 5.66 | 5.87 | 1,418,040 | 5.74 |
| 4/02/2026 | 5.90 | 5.97 | 5.67 | 5.73 | 877,191 | 5.60 |
| 4/01/2026 | 5.70 | 5.80 | 5.61 | 5.69 | 1,049,187 | 5.56 |
| 3/31/2026 | 5.96 | 6.08 | 5.78 | 5.87 | 1,197,758 | 5.74 |
| 3/30/2026 | 5.96 | 6.05 | 5.88 | 5.97 | 1,841,191 | 5.84 |
| 3/27/2026 | 5.95 | 5.95 | 5.81 | 5.84 | 1,451,185 | 5.71 |
| 3/26/2026 | 5.68 | 5.91 | 5.67 | 5.90 | 1,100,556 | 5.77 |
| 3/25/2026 | 5.43 | 5.62 | 5.39 | 5.61 | 1,062,908 | 5.49 |
| 3/24/2026 | 5.46 | 5.59 | 5.41 | 5.50 | 793,599 | 5.38 |
| 3/23/2026 | 5.40 | 5.46 | 5.30 | 5.38 | 861,946 | 5.26 |
| 3/20/2026 | 5.52 | 5.59 | 5.42 | 5.49 | 1,353,203 | 5.37 |
| 3/19/2026 | 5.35 | 5.54 | 5.34 | 5.45 | 2,254,264 | 5.33 |
| 3/18/2026 | 5.31 | 5.36 | 5.27 | 5.29 | 727,111 | 5.17 |
| 3/17/2026 | 5.33 | 5.41 | 5.30 | 5.31 | 779,777 | 5.19 |
| 3/16/2026 | 5.19 | 5.43 | 5.11 | 5.28 | 1,408,910 | 5.16 |
| 3/13/2026 | 5.08 | 5.18 | 5.02 | 5.18 | 950,871 | 5.06 |
| 3/12/2026 | 5.16 | 5.25 | 5.03 | 5.12 | 1,037,391 | 5.01 |
| 3/11/2026 | 5.00 | 5.17 | 4.93 | 5.07 | 975,519 | 4.96 |
| 3/10/2026 | 5.24 | 5.32 | 5.00 | 5.02 | 1,124,938 | 4.91 |
| 3/09/2026 | 5.21 | 5.44 | 5.17 | 5.32 | 1,318,620 | 5.20 |
| 3/06/2026 | 4.70 | 5.26 | 4.70 | 5.02 | 1,292,827 | 4.91 |
| 3/05/2026 | 5.28 | 5.38 | 5.25 | 5.34 | 871,050 | 5.22 |
| 3/04/2026 | 5.05 | 5.28 | 4.99 | 5.26 | 625,905 | 5.14 |
| 3/03/2026 | 5.20 | 5.23 | 5.02 | 5.15 | 727,164 | 5.04 |
| 3/02/2026 | 5.25 | 5.25 | 5.03 | 5.13 | 860,275 | 5.02 |