Education
About Us
Working with TipRanks
Follow Us
Granite Ridge Resources (GRNT)
NYSE:GRNT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 22, 2026
4.62
4.65
4.55
4.59
4.49
-1.51%
656,759
1.10
Jan 21, 2026
4.51
4.74
4.51
4.66
4.56
+4.95%
678,542
1.15
Jan 20, 2026
4.43
4.53
4.40
4.44
4.34
+0.23%
493,304
0.84
Jan 19, 2026
4.54
4.57
4.43
4.43
4.33
0.00%
0
0.00
Jan 16, 2026
4.54
4.57
4.43
4.43
4.33
-3.06%
464,177
0.78
Jan 15, 2026
4.52
4.61
4.45
4.57
4.47
-0.86%
520,276
0.88
Jan 14, 2026
4.51
4.72
4.51
4.61
4.51
+2.22%
694,744
1.18
Jan 13, 2026
4.40
4.59
4.39
4.51
4.41
+3.45%
621,859
1.06
Jan 12, 2026
4.36
4.39
4.29
4.36
4.27
+0.68%
465,928
0.80
Jan 09, 2026
4.37
4.41
4.31
4.33
4.24
-0.91%
505,529
0.87
Jan 08, 2026
4.28
4.45
4.20
4.37
4.28
+3.79%
1,208,599
2.12
Jan 07, 2026
4.38
4.39
4.18
4.21
4.12
-4.10%
889,703
1.58
Jan 06, 2026
4.45
4.50
4.32
4.39
4.30
-2.01%
845,303
1.52
Jan 05, 2026
4.74
4.74
4.40
4.48
4.38
-4.26%
1,193,267
2.20
Jan 02, 2026
4.68
4.71
4.59
4.68
4.58
-0.43%
964,501
1.81
Jan 01, 2026
4.80
4.81
4.67
4.70
4.60
0.00%
0
0.00
Dec 31, 2025
4.80
4.81
4.67
4.70
4.60
-2.09%
398,091
0.74
Dec 30, 2025
4.78
4.82
4.75
4.80
4.70
+1.27%
1,481,801
2.87
Dec 29, 2025
4.72
4.79
4.70
4.74
4.64
+1.93%
1,269,645
2.49
Dec 26, 2025
4.62
4.75
4.61
4.65
4.55
0.00%
532,406
1.04
Rows: