Granite Ridge Resources (GRNT)
NYSE:GRNT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
5.90
5.97
5.67
5.73
5.73
+0.70%
877,190
1.12
Apr 01, 2026
5.70
5.80
5.61
5.69
5.69
-3.07%
1,049,184
1.35
Mar 31, 2026
5.96
6.08
5.78
5.87
5.87
-1.68%
1,198,156
1.58
Mar 30, 2026
5.96
6.05
5.89
5.97
5.97
+2.23%
1,841,191
2.50
Mar 27, 2026
5.95
5.95
5.81
5.84
5.84
-1.02%
1,451,024
1.97
Mar 26, 2026
5.68
5.91
5.67
5.90
5.90
+5.17%
1,100,147
1.49
Mar 25, 2026
5.43
5.62
5.39
5.61
5.61
+2.00%
1,062,026
1.45
Mar 24, 2026
5.46
5.59
5.41
5.50
5.50
+2.23%
793,599
1.10
Mar 23, 2026
5.40
5.46
5.30
5.38
5.38
-2.00%
861,945
1.21
Mar 20, 2026
5.52
5.60
5.42
5.49
5.49
+0.73%
1,353,025
1.93
Mar 19, 2026
5.35
5.54
5.34
5.45
5.45
+3.02%
2,234,267
3.30
Mar 18, 2026
5.31
5.36
5.27
5.29
5.29
-0.38%
727,111
1.06
Mar 17, 2026
5.33
5.41
5.30
5.31
5.31
+0.57%
779,777
1.14
Mar 16, 2026
5.19
5.43
5.11
5.28
5.28
+1.93%
1,408,895
2.09
Mar 13, 2026
5.08
5.19
5.02
5.18
5.18
+1.17%
915,816
1.36
Mar 12, 2026
5.16
5.26
5.03
5.12
5.12
+0.99%
1,037,375
1.56
Mar 11, 2026
5.00
5.17
4.94
5.07
5.07
+1.00%
974,318
1.48
Mar 10, 2026
5.24
5.32
5.01
5.02
5.02
-5.64%
1,124,938
1.73
Mar 09, 2026
5.21
5.44
5.17
5.32
5.32
+5.98%
1,318,388
2.05
Mar 06, 2026
4.70
5.26
4.70
5.02
5.02
-5.99%
1,292,827
2.04
Mar 05, 2026
5.28
5.38
5.25
5.34
5.34
+1.52%
871,098
1.38
Mar 04, 2026
5.05
5.28
4.99
5.26
5.26
+2.14%
625,977
0.99
Mar 03, 2026
5.20
5.23
5.02
5.15
5.15
+0.39%
727,238
1.16
Mar 02, 2026
5.25
5.25
5.03
5.13
5.13
+1.38%
860,275
1.38
Feb 27, 2026
5.04
5.13
4.95
5.06
5.06
+1.61%
898,495
1.46
Feb 26, 2026
5.02
5.14
4.93
5.09
4.98
+0.20%
793,031
1.30
Feb 25, 2026
5.16
5.18
4.97
5.08
4.97
-0.98%
552,510
0.91
Feb 24, 2026
5.20
5.20
5.08
5.13
5.02
0.00%
342,614
0.57
Feb 23, 2026
5.24
5.28
5.13
5.13
5.02
-1.72%
477,083
0.79
Feb 20, 2026
5.23
5.29
5.16
5.22
5.11
-0.76%
476,775
0.79
Feb 19, 2026
5.17
5.36
5.17
5.26
5.15
+2.94%
610,275
1.01
Feb 18, 2026
5.05
5.13
5.03
5.11
5.00
+2.40%
633,353
1.04
Feb 17, 2026
5.07
5.07
4.86
4.99
4.88
-1.17%
537,192
0.88
Feb 16, 2026
4.90
5.11
4.90
5.05
4.94
0.00%
0
0.00
Feb 13, 2026
4.90
5.11
4.90
5.05
4.94
+3.05%
570,584
0.92
Feb 12, 2026
5.10
5.11
4.85
4.90
4.79
-4.29%
954,620
1.56
Feb 11, 2026
5.17
5.26
5.11
5.12
5.01
+1.19%
600,468
0.98
Feb 10, 2026
5.15
5.15
5.06
5.06
4.95
-1.37%
455,826
0.74
Feb 09, 2026
5.08
5.20
5.03
5.13
5.02
+0.60%
448,937
0.73
Feb 06, 2026
4.94
5.11
4.94
5.10
4.99
+2.82%
530,281
0.86
Feb 05, 2026
5.03
5.04
4.91
4.96
4.85
-2.18%
430,143
0.70
Feb 04, 2026
5.05
5.12
5.00
5.07
4.96
+1.20%
491,001
0.79
Feb 03, 2026
4.86
5.03
4.85
5.01
4.90
+2.23%
622,903
1.00
Feb 02, 2026
4.86
5.01
4.81
4.90
4.79
-2.38%
690,988
1.12
Jan 30, 2026
4.86
5.03
4.86
5.02
4.91
+2.04%
685,577
1.12
Jan 29, 2026
4.89
5.01
4.83
4.92
4.81
+2.93%
691,313
1.14
Jan 28, 2026
4.83
4.87
4.71
4.78
4.68
-0.21%
512,166
0.85
Jan 27, 2026
4.65
4.83
4.65
4.79
4.69
+3.47%
422,499
0.70
Jan 26, 2026
4.64
4.64
4.52
4.63
4.53
+0.64%
419,451
0.70
Jan 23, 2026
4.67
4.73
4.57
4.60
4.50
+0.22%
455,774
0.76
Rows: