Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Ridge Resources, Inc. Common Stock (NY:GRNT)

5.110 +0.140 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 5.040 5.185 5.040 5.110 239,592 +0.14(+2.82%)
May 07, 2025 4.940 4.980 4.899 4.970 211,647 +0.04(+0.81%)
May 06, 2025 4.950 4.990 4.880 4.930 272,807 +0.02(+0.41%)
May 05, 2025 4.980 5.016 4.900 4.910 343,473 -0.19(-3.73%)
May 02, 2025 4.980 5.110 4.900 5.100 444,856 +0.17(+3.45%)
May 01, 2025 4.810 4.950 4.805 4.930 317,421 +0.12(+2.49%)
Apr 30, 2025 4.880 4.880 4.760 4.810 344,614 -0.13(-2.63%)
Apr 29, 2025 4.900 4.940 4.830 4.940 287,187 -0.07(-1.40%)
Apr 28, 2025 4.920 5.010 4.900 5.010 293,515 +0.07(+1.42%)
Apr 25, 2025 4.830 4.940 4.785 4.940 420,499 +0.06(+1.23%)
Apr 24, 2025 4.820 4.880 4.745 4.880 474,784 +0.10(+2.09%)
Apr 23, 2025 4.840 4.870 4.705 4.780 495,277 +0.00(+0.00%)
Apr 22, 2025 4.770 4.830 4.640 4.780 471,355 +0.09(+1.92%)
Apr 21, 2025 4.910 4.910 4.680 4.690 479,348 -0.31(-6.20%)
Apr 17, 2025 4.950 5.040 4.915 5.000 529,939 +0.09(+1.83%)
Apr 16, 2025 4.850 5.010 4.850 4.910 476,445 +0.09(+1.87%)
Apr 15, 2025 4.790 4.910 4.790 4.820 359,713 +0.00(+0.00%)
Apr 14, 2025 5.010 5.010 4.700 4.820 622,511 -0.07(-1.43%)
Apr 11, 2025 4.760 4.900 4.580 4.890 647,695 +0.14(+2.95%)
Apr 10, 2025 5.100 5.100 4.635 4.750 484,217 -0.44(-8.48%)
Apr 09, 2025 4.600 5.235 4.572 5.190 1,190,863 +0.45(+9.49%)
Apr 08, 2025 5.060 5.060 4.640 4.740 3,016,104 -0.15(-3.07%)
Apr 07, 2025 4.880 4.990 4.520 4.890 662,459 -0.01(-0.20%)
Apr 04, 2025 5.400 5.400 4.920 4.900 917,669 -0.69(-12.34%)
Apr 03, 2025 5.900 5.900 5.560 5.590 886,704 -0.56(-9.11%)
Apr 02, 2025 6.080 6.160 6.040 6.150 380,223 -0.02(-0.32%)
Apr 01, 2025 6.100 6.180 5.990 6.170 311,005 +0.09(+1.48%)
Mar 31, 2025 6.130 6.185 6.060 6.080 382,152 -0.12(-1.94%)
Mar 28, 2025 6.200 6.210 6.110 6.200 339,939 -0.03(-0.48%)
Mar 27, 2025 6.210 6.230 6.160 6.230 263,640 +0.03(+0.48%)
Mar 26, 2025 6.190 6.250 6.150 6.200 419,187 +0.08(+1.31%)
Mar 25, 2025 6.030 6.150 6.025 6.120 350,162 +0.04(+0.66%)
Mar 24, 2025 6.000 6.080 5.990 6.080 310,076 +0.10(+1.67%)
Mar 21, 2025 6.040 6.050 5.950 5.980 631,875 -0.12(-1.97%)
Mar 20, 2025 6.030 6.135 6.020 6.100 265,962 +0.01(+0.16%)
Mar 19, 2025 5.960 6.120 5.928 6.090 321,612 +0.14(+2.35%)
Mar 18, 2025 5.950 6.000 5.903 5.950 393,813 +0.01(+0.17%)
Mar 17, 2025 5.800 5.975 5.800 5.940 510,095 +0.17(+2.95%)
Mar 14, 2025 5.570 5.790 5.540 5.770 425,785 +0.23(+4.15%)
Mar 13, 2025 5.530 5.630 5.520 5.540 384,877 +0.00(+0.00%)
Mar 12, 2025 5.520 5.560 5.430 5.540 581,088 +0.05(+0.91%)
Mar 11, 2025 5.480 5.597 5.460 5.490 449,954 +0.05(+0.92%)
Mar 10, 2025 5.400 5.535 5.290 5.440 536,645 +0.09(+1.68%)
Mar 07, 2025 5.500 5.780 5.285 5.350 1,239,452 +0.06(+1.13%)
Mar 06, 2025 5.560 5.600 5.270 5.290 1,834,674 -0.32(-5.70%)
Mar 05, 2025 5.590 5.620 5.430 5.610 544,841 -0.03(-0.53%)
Mar 04, 2025 5.590 5.710 5.460 5.640 512,064 +0.01(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.