Granite Ridge Resources, Inc. Common Stock (GRNT)
5.0600
+0.0800 (1.61%)
NYSE · Last Trade: Feb 28th, 9:39 PM EST
Historical Prices For Granite Ridge Resources, Inc. Common Stock (GRNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 5.04 | 5.13 | 4.95 | 5.06 | 898,496 | 5.06 |
| 2/26/2026 | 5.02 | 5.14 | 4.93 | 5.09 | 793,007 | 4.98 |
| 2/25/2026 | 5.16 | 5.17 | 4.97 | 5.08 | 552,440 | 4.97 |
| 2/24/2026 | 5.20 | 5.20 | 5.08 | 5.13 | 342,614 | 5.02 |
| 2/23/2026 | 5.24 | 5.28 | 5.13 | 5.13 | 477,084 | 5.02 |
| 2/20/2026 | 5.23 | 5.29 | 5.16 | 5.22 | 476,775 | 5.11 |
| 2/19/2026 | 5.17 | 5.36 | 5.17 | 5.26 | 610,275 | 5.15 |
| 2/18/2026 | 5.05 | 5.13 | 5.03 | 5.11 | 632,742 | 5.00 |
| 2/17/2026 | 5.07 | 5.07 | 4.86 | 4.99 | 537,192 | 4.88 |
| 2/13/2026 | 4.90 | 5.11 | 4.90 | 5.05 | 570,584 | 4.94 |
| 2/12/2026 | 5.10 | 5.11 | 4.84 | 4.90 | 954,620 | 4.79 |
| 2/11/2026 | 5.17 | 5.26 | 5.11 | 5.12 | 600,443 | 5.01 |
| 2/10/2026 | 5.15 | 5.15 | 5.06 | 5.06 | 455,811 | 4.95 |
| 2/09/2026 | 5.08 | 5.20 | 5.03 | 5.13 | 448,907 | 5.02 |
| 2/06/2026 | 4.94 | 5.11 | 4.94 | 5.10 | 530,281 | 4.99 |
| 2/05/2026 | 5.03 | 5.04 | 4.91 | 4.96 | 430,122 | 4.85 |
| 2/04/2026 | 5.05 | 5.12 | 5.00 | 5.07 | 491,001 | 4.96 |
| 2/03/2026 | 4.86 | 5.03 | 4.84 | 5.01 | 622,903 | 4.90 |
| 2/02/2026 | 4.86 | 5.01 | 4.81 | 4.90 | 690,978 | 4.79 |
| 1/30/2026 | 4.86 | 5.03 | 4.86 | 5.02 | 685,577 | 4.91 |
| 1/29/2026 | 4.89 | 5.01 | 4.83 | 4.92 | 691,309 | 4.81 |
| 1/28/2026 | 4.83 | 4.87 | 4.71 | 4.78 | 512,166 | 4.68 |
| 1/27/2026 | 4.65 | 4.83 | 4.65 | 4.79 | 422,288 | 4.69 |
| 1/26/2026 | 4.64 | 4.64 | 4.51 | 4.63 | 419,451 | 4.53 |
| 1/23/2026 | 4.67 | 4.73 | 4.57 | 4.60 | 455,774 | 4.50 |
| 1/22/2026 | 4.62 | 4.65 | 4.55 | 4.59 | 656,758 | 4.49 |
| 1/21/2026 | 4.51 | 4.74 | 4.51 | 4.66 | 678,542 | 4.56 |
| 1/20/2026 | 4.43 | 4.53 | 4.40 | 4.44 | 493,297 | 4.34 |
| 1/16/2026 | 4.54 | 4.57 | 4.43 | 4.43 | 464,997 | 4.33 |
| 1/15/2026 | 4.52 | 4.61 | 4.45 | 4.57 | 520,276 | 4.47 |
| 1/14/2026 | 4.51 | 4.71 | 4.51 | 4.61 | 694,744 | 4.51 |
| 1/13/2026 | 4.40 | 4.58 | 4.39 | 4.51 | 621,849 | 4.41 |
| 1/12/2026 | 4.36 | 4.38 | 4.29 | 4.36 | 465,928 | 4.27 |
| 1/09/2026 | 4.37 | 4.41 | 4.31 | 4.33 | 505,529 | 4.24 |
| 1/08/2026 | 4.28 | 4.45 | 4.20 | 4.37 | 1,208,574 | 4.28 |
| 1/07/2026 | 4.38 | 4.39 | 4.18 | 4.21 | 889,330 | 4.12 |
| 1/06/2026 | 4.45 | 4.50 | 4.32 | 4.39 | 845,299 | 4.30 |
| 1/05/2026 | 4.74 | 4.74 | 4.40 | 4.48 | 1,193,267 | 4.38 |
| 1/02/2026 | 4.68 | 4.71 | 4.58 | 4.68 | 964,501 | 4.58 |
| 12/31/2025 | 4.80 | 4.81 | 4.67 | 4.70 | 398,091 | 4.60 |
| 12/30/2025 | 4.78 | 4.82 | 4.75 | 4.80 | 1,481,793 | 4.70 |
| 12/29/2025 | 4.72 | 4.79 | 4.70 | 4.74 | 1,269,643 | 4.64 |
| 12/26/2025 | 4.62 | 4.75 | 4.61 | 4.65 | 532,406 | 4.55 |
| 12/24/2025 | 4.67 | 4.72 | 4.60 | 4.65 | 301,624 | 4.55 |
| 12/23/2025 | 4.76 | 4.78 | 4.66 | 4.70 | 691,758 | 4.60 |
| 12/22/2025 | 4.69 | 4.80 | 4.67 | 4.75 | 796,068 | 4.65 |
| 12/19/2025 | 4.80 | 4.85 | 4.62 | 4.64 | 1,275,426 | 4.54 |
| 12/18/2025 | 4.85 | 4.85 | 4.78 | 4.82 | 510,475 | 4.72 |
| 12/17/2025 | 4.84 | 4.88 | 4.74 | 4.85 | 1,028,037 | 4.75 |
| 12/16/2025 | 4.91 | 4.94 | 4.74 | 4.78 | 681,533 | 4.68 |
| 12/15/2025 | 5.08 | 5.08 | 4.89 | 4.97 | 677,183 | 4.86 |
| 12/12/2025 | 5.17 | 5.18 | 5.05 | 5.05 | 493,617 | 4.94 |
| 12/11/2025 | 5.33 | 5.33 | 5.07 | 5.14 | 692,473 | 5.03 |
| 12/10/2025 | 5.27 | 5.42 | 5.21 | 5.37 | 850,697 | 5.25 |
| 12/09/2025 | 5.18 | 5.32 | 5.18 | 5.31 | 557,197 | 5.20 |
| 12/08/2025 | 5.37 | 5.47 | 5.14 | 5.15 | 685,723 | 5.04 |
| 12/05/2025 | 5.31 | 5.46 | 5.31 | 5.42 | 819,441 | 5.30 |
| 12/04/2025 | 5.32 | 5.36 | 5.27 | 5.33 | 360,477 | 5.21 |
| 12/03/2025 | 5.23 | 5.38 | 5.19 | 5.31 | 530,223 | 5.20 |
| 12/02/2025 | 5.15 | 5.17 | 5.02 | 5.14 | 415,272 | 5.03 |
| 12/01/2025 | 5.15 | 5.28 | 5.12 | 5.18 | 589,377 | 5.07 |