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

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

5.560 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 5.530 5.605 5.510 5.560 482,269 -0.10(-1.77%)
Aug 28, 2025 5.540 5.700 5.490 5.660 795,376 +0.15(+2.72%)
Aug 27, 2025 5.640 5.789 5.480 5.510 743,762 -0.16(-2.82%)
Aug 26, 2025 5.690 5.720 5.633 5.670 566,737 -0.04(-0.70%)
Aug 25, 2025 5.720 5.790 5.680 5.710 515,613 -0.02(-0.35%)
Aug 22, 2025 5.470 5.765 5.470 5.730 749,249 +0.28(+5.14%)
Aug 21, 2025 5.300 5.470 5.300 5.450 506,086 +0.12(+2.25%)
Aug 20, 2025 5.220 5.380 5.210 5.330 795,418 +0.14(+2.70%)
Aug 19, 2025 5.290 5.360 5.190 5.190 465,117 -0.12(-2.26%)
Aug 18, 2025 5.220 5.350 5.170 5.310 765,210 +0.05(+0.95%)
Aug 15, 2025 5.320 5.340 5.243 5.260 569,287 -0.07(-1.31%)
Aug 14, 2025 5.370 5.440 5.260 5.330 482,601 -0.10(-1.84%)
Aug 13, 2025 5.440 5.530 5.370 5.430 705,247 +0.05(+0.93%)
Aug 12, 2025 5.270 5.425 5.220 5.380 718,445 +0.13(+2.48%)
Aug 11, 2025 5.260 5.375 5.210 5.250 732,119 +0.02(+0.38%)
Aug 08, 2025 4.850 5.285 4.770 5.230 718,989 +0.35(+7.17%)
Aug 07, 2025 4.910 5.050 4.830 4.880 593,046 -0.01(-0.20%)
Aug 06, 2025 4.860 4.995 4.860 4.890 458,687 +0.06(+1.24%)
Aug 05, 2025 4.800 4.875 4.760 4.830 509,735 +0.04(+0.84%)
Aug 04, 2025 4.900 4.950 4.770 4.790 647,464 -0.09(-1.84%)
Aug 01, 2025 5.190 5.190 4.870 4.880 743,998 -0.31(-5.97%)
Jul 31, 2025 5.220 5.330 5.145 5.190 694,100 -0.07(-1.33%)
Jul 30, 2025 5.380 5.437 5.250 5.260 533,912 -0.14(-2.59%)
Jul 29, 2025 5.370 5.410 5.310 5.400 517,463 +0.07(+1.31%)
Jul 28, 2025 5.370 5.425 5.330 5.330 536,399 +0.00(+0.00%)
Jul 25, 2025 5.340 5.365 5.285 5.330 486,592 -0.02(-0.37%)
Jul 24, 2025 5.250 5.389 5.245 5.350 631,419 +0.06(+1.13%)
Jul 23, 2025 5.210 5.310 5.190 5.290 471,697 +0.04(+0.76%)
Jul 22, 2025 5.190 5.310 5.180 5.250 518,169 +0.06(+1.16%)
Jul 21, 2025 5.430 5.440 5.180 5.190 656,407 -0.20(-3.71%)
Jul 18, 2025 5.340 5.425 5.340 5.390 646,153 +0.11(+2.08%)
Jul 17, 2025 5.240 5.321 5.230 5.280 456,572 +0.02(+0.38%)
Jul 16, 2025 5.420 5.460 5.240 5.260 626,921 -0.14(-2.59%)
Jul 15, 2025 5.660 5.660 5.380 5.400 561,897 -0.23(-4.09%)
Jul 14, 2025 5.740 5.770 5.615 5.630 431,112 -0.15(-2.60%)
Jul 11, 2025 5.780 5.930 5.760 5.780 405,610 -0.03(-0.52%)
Jul 10, 2025 5.880 5.920 5.755 5.810 725,137 -0.07(-1.19%)
Jul 09, 2025 6.090 6.100 5.875 5.880 840,604 -0.21(-3.45%)
Jul 08, 2025 6.020 6.205 6.000 6.090 648,312 +0.04(+0.66%)
Jul 07, 2025 6.210 6.260 6.010 6.050 518,436 -0.22(-3.51%)
Jul 03, 2025 6.280 6.315 6.220 6.270 308,152 -0.01(-0.16%)
Jul 02, 2025 6.400 6.400 6.225 6.280 630,763 -0.06(-0.95%)
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.