Education
About Us
Working with TipRanks
Follow Us
Granite Ridge Resources (GRNT)
NYSE:GRNT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
4.84
4.88
4.74
4.85
4.85
+1.46%
1,028,037
2.00
Dec 16, 2025
4.91
4.94
4.74
4.78
4.78
-3.82%
681,540
1.33
Dec 15, 2025
5.08
5.08
4.89
4.97
4.97
-1.58%
677,283
1.34
Dec 12, 2025
5.17
5.18
5.05
5.05
5.05
-1.75%
493,617
0.98
Dec 11, 2025
5.33
5.34
5.07
5.14
5.14
-4.28%
692,577
1.39
Dec 10, 2025
5.27
5.42
5.21
5.37
5.37
+1.13%
851,367
1.73
Dec 09, 2025
5.18
5.32
5.18
5.31
5.31
+3.11%
557,197
1.14
Dec 08, 2025
5.37
5.47
5.14
5.15
5.15
-4.98%
685,723
1.41
Dec 05, 2025
5.31
5.46
5.31
5.42
5.42
+1.69%
819,441
1.71
Dec 04, 2025
5.32
5.36
5.27
5.33
5.33
+0.38%
360,479
0.75
Dec 03, 2025
5.23
5.38
5.19
5.31
5.31
+3.31%
530,223
1.10
Dec 02, 2025
5.15
5.17
5.02
5.14
5.14
-0.77%
415,272
0.85
Dec 01, 2025
5.15
5.28
5.12
5.18
5.18
+0.58%
589,377
1.21
Nov 28, 2025
5.16
5.16
5.09
5.15
5.15
+0.98%
252,999
0.51
Nov 26, 2025
5.11
5.26
5.11
5.21
5.10
+4.37%
619,326
1.25
Nov 25, 2025
4.97
5.16
4.96
5.10
4.99
+3.39%
554,098
1.11
Nov 24, 2025
5.12
5.17
4.99
5.04
4.93
+0.58%
768,764
1.55
Nov 21, 2025
4.97
5.16
4.92
5.12
5.01
+5.24%
631,944
1.28
Nov 20, 2025
5.02
5.16
4.94
4.97
4.86
+1.97%
685,812
1.39
Nov 19, 2025
5.06
5.11
4.94
4.98
4.87
-1.41%
678,246
1.38
Nov 18, 2025
5.09
5.19
5.05
5.16
5.05
+2.97%
573,083
1.16
Nov 17, 2025
5.21
5.29
5.08
5.12
5.01
+0.99%
547,087
1.11
Nov 14, 2025
5.18
5.20
5.09
5.18
5.07
+1.77%
402,453
0.81
Nov 13, 2025
5.15
5.21
5.07
5.20
5.09
+4.17%
680,584
1.37
Nov 12, 2025
5.22
5.25
5.09
5.10
4.99
-0.57%
404,648
0.81
Nov 11, 2025
5.12
5.28
5.09
5.24
5.13
+5.39%
596,888
1.19
Nov 10, 2025
5.18
5.23
5.00
5.08
4.97
+0.77%
700,979
1.40
Nov 07, 2025
5.12
5.17
4.85
5.15
5.04
-2.55%
729,583
1.46
Nov 06, 2025
5.34
5.46
5.30
5.40
5.28
+4.49%
564,189
1.12
Nov 05, 2025
5.30
5.37
5.28
5.28
5.17
+2.17%
322,936
0.64
Nov 04, 2025
5.22
5.32
5.19
5.28
5.17
+1.60%
444,770
0.88
Nov 03, 2025
5.26
5.31
5.18
5.31
5.20
+2.75%
392,971
0.77
Oct 31, 2025
5.22
5.32
5.17
5.28
5.17
+3.73%
351,918
0.68
Oct 30, 2025
5.21
5.28
5.19
5.20
5.09
+1.78%
315,248
0.61
Oct 29, 2025
5.17
5.32
5.16
5.22
5.11
+3.16%
362,387
0.69
Oct 28, 2025
5.23
5.26
5.16
5.17
5.06
+0.60%
412,300
0.78
Oct 27, 2025
5.28
5.33
5.24
5.25
5.14
+1.59%
434,304
0.82
Oct 24, 2025
5.40
5.40
5.25
5.28
5.17
+0.08%
299,236
0.56
Oct 23, 2025
5.40
5.43
5.33
5.39
5.28
+4.50%
393,668
0.74
Oct 22, 2025
5.19
5.29
5.15
5.27
5.16
+4.54%
391,748
0.73
Oct 21, 2025
5.29
5.30
5.13
5.15
5.04
-0.35%
435,327
0.81
Oct 20, 2025
5.31
5.37
5.22
5.28
5.17
+1.97%
393,020
0.73
Oct 17, 2025
5.28
5.31
5.19
5.29
5.18
+2.76%
378,570
0.69
Oct 16, 2025
5.38
5.40
5.22
5.26
5.15
-0.11%
388,604
0.71
Oct 15, 2025
5.33
5.38
5.28
5.38
5.27
+4.10%
355,080
0.64
Oct 14, 2025
5.24
5.36
5.24
5.28
5.17
+0.46%
480,762
0.87
Oct 13, 2025
5.26
5.39
5.19
5.37
5.26
+6.32%
365,333
0.66
Oct 10, 2025
5.41
5.42
5.16
5.16
5.05
-3.98%
542,784
0.98
Oct 09, 2025
5.52
5.64
5.44
5.49
5.37
+0.88%
352,433
0.63
Oct 08, 2025
5.57
5.57
5.44
5.56
5.44
+2.72%
338,965
0.60
Rows: