Education
About Us
Working with TipRanks
Follow Us
Granite Ridge Resources (GRNT)
NYSE:GRNT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
4.86
5.03
4.86
5.02
5.02
+2.03%
685,577
1.09
Jan 29, 2026
4.89
5.01
4.83
4.92
4.92
+2.93%
691,313
1.11
Jan 28, 2026
4.83
4.87
4.71
4.78
4.78
-0.21%
512,166
0.82
Jan 27, 2026
4.65
4.83
4.65
4.79
4.79
+3.46%
422,499
0.68
Jan 26, 2026
4.64
4.64
4.52
4.63
4.63
+0.65%
419,451
0.68
Jan 23, 2026
4.67
4.73
4.57
4.60
4.60
+0.22%
455,073
0.74
Jan 22, 2026
4.62
4.65
4.55
4.59
4.59
-1.50%
656,759
1.07
Jan 21, 2026
4.51
4.74
4.51
4.66
4.66
+4.95%
678,542
1.11
Jan 20, 2026
4.43
4.53
4.40
4.44
4.44
+0.23%
493,296
0.81
Jan 19, 2026
4.54
4.57
4.43
4.43
4.43
0.00%
0
0.00
Jan 16, 2026
4.54
4.57
4.43
4.43
4.43
-3.06%
464,177
0.76
Jan 15, 2026
4.52
4.61
4.45
4.57
4.57
-0.87%
520,276
0.85
Jan 14, 2026
4.51
4.72
4.51
4.61
4.61
+2.22%
694,744
1.14
Jan 13, 2026
4.40
4.59
4.39
4.51
4.51
+3.44%
621,859
1.03
Jan 12, 2026
4.36
4.39
4.29
4.36
4.36
+0.69%
465,928
0.77
Jan 09, 2026
4.37
4.41
4.31
4.33
4.33
-0.92%
505,529
0.84
Jan 08, 2026
4.28
4.45
4.20
4.37
4.37
+3.80%
1,208,599
2.05
Jan 07, 2026
4.38
4.39
4.18
4.21
4.21
-4.10%
889,703
1.53
Jan 06, 2026
4.45
4.50
4.32
4.39
4.39
-2.01%
845,303
1.48
Jan 05, 2026
4.74
4.74
4.40
4.48
4.48
-4.27%
1,193,267
2.14
Jan 02, 2026
4.68
4.71
4.59
4.68
4.68
-0.43%
964,501
1.76
Dec 31, 2025
4.80
4.81
4.67
4.70
4.70
-2.08%
398,091
0.72
Dec 30, 2025
4.78
4.82
4.75
4.80
4.80
+1.27%
1,481,801
2.75
Dec 29, 2025
4.72
4.79
4.70
4.74
4.74
+1.94%
1,269,645
2.41
Dec 26, 2025
4.62
4.75
4.61
4.65
4.65
0.00%
532,406
1.01
Dec 24, 2025
4.67
4.72
4.60
4.65
4.65
-1.06%
301,624
0.56
Dec 23, 2025
4.76
4.78
4.66
4.70
4.70
-1.05%
691,758
1.29
Dec 22, 2025
4.69
4.80
4.68
4.75
4.75
+2.37%
796,068
1.50
Dec 19, 2025
4.80
4.85
4.62
4.64
4.64
-3.73%
1,275,426
2.46
Dec 18, 2025
4.85
4.85
4.78
4.82
4.82
-0.62%
510,537
0.97
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
Rows: