Granite Ridge Resources, Inc. (GRNT)
NYSE:GRNT
Want to see GRNT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
5.52
5.62
5.43
5.52
5.52
+0.36%
923,454
0.96
May 21, 2026
5.75
5.76
5.44
5.50
5.50
-2.65%
934,171
0.98
May 20, 2026
5.64
5.80
5.52
5.65
5.65
-1.74%
953,836
1.01
May 19, 2026
5.70
5.83
5.57
5.75
5.75
+4.93%
1,145,711
1.22
May 18, 2026
5.43
5.59
5.41
5.48
5.48
-0.54%
983,915
1.06
May 15, 2026
5.32
5.51
5.32
5.51
5.51
+3.57%
896,470
0.97
May 14, 2026
5.28
5.33
5.23
5.32
5.32
+3.10%
819,159
0.90
May 13, 2026
5.32
5.37
5.11
5.16
5.16
-1.53%
955,640
1.06
May 12, 2026
5.33
5.38
5.22
5.24
5.24
-0.19%
1,050,698
1.16
May 11, 2026
5.13
5.30
5.05
5.25
5.25
+5.00%
829,726
0.92
May 08, 2026
5.36
5.36
4.83
5.00
5.00
-10.71%
1,814,306
2.06
May 07, 2026
5.59
5.62
5.41
5.60
5.60
-1.75%
1,175,053
1.35
May 06, 2026
5.83
5.86
5.70
5.70
5.70
-6.71%
674,835
0.78
May 05, 2026
6.06
6.15
5.97
6.11
6.11
+0.83%
760,909
0.88
May 04, 2026
6.06
6.11
5.96
6.06
6.06
+0.83%
820,356
0.96
May 01, 2026
6.00
6.04
5.79
6.01
6.01
-0.33%
664,864
0.78
Apr 30, 2026
5.83
6.05
5.81
6.03
6.03
+0.84%
746,964
0.88
Apr 29, 2026
5.95
5.99
5.81
5.98
5.98
+2.22%
689,650
0.81
Apr 28, 2026
5.84
5.88
5.76
5.85
5.85
+1.74%
704,950
0.83
Apr 27, 2026
5.72
5.87
5.69
5.75
5.75
+2.13%
921,607
1.09
Apr 24, 2026
5.61
5.68
5.53
5.63
5.63
0.00%
1,085,285
1.30
Apr 23, 2026
5.46
5.68
5.45
5.63
5.63
+4.26%
857,577
1.03
Apr 22, 2026
5.12
5.44
5.12
5.40
5.40
+5.88%
836,629
1.02
Apr 21, 2026
4.97
5.13
4.97
5.10
5.10
+2.82%
750,134
0.91
Apr 20, 2026
5.02
5.07
4.92
4.96
4.96
+0.20%
912,387
1.12
Apr 17, 2026
5.12
5.15
4.86
4.95
4.95
-7.82%
961,569
1.19
Apr 16, 2026
5.34
5.45
5.30
5.37
5.37
+0.37%
623,938
0.78
Apr 15, 2026
5.30
5.38
5.23
5.35
5.35
+0.56%
526,299
0.66
Apr 14, 2026
5.52
5.52
5.30
5.32
5.32
-4.66%
1,027,253
1.30
Apr 13, 2026
5.63
5.68
5.55
5.58
5.58
+0.18%
640,760
0.81
Apr 10, 2026
5.58
5.67
5.52
5.57
5.57
-0.89%
926,911
1.18
Apr 09, 2026
5.73
5.78
5.60
5.62
5.62
-1.23%
645,311
0.82
Apr 08, 2026
5.65
5.71
5.42
5.69
5.69
-5.64%
1,045,136
1.35
Apr 07, 2026
5.95
6.09
5.88
6.03
6.03
+2.73%
1,576,007
2.05
Apr 06, 2026
5.72
5.89
5.66
5.87
5.87
+2.44%
1,418,037
1.86
Apr 03, 2026
5.90
5.97
5.67
5.73
5.73
0.00%
0
0.00
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
Rows: