Granite Ridge Resources, Inc. Common Stock (GRNT)
5.6200
-0.1000 (-1.75%)
NYSE · Last Trade: Jun 1st, 2:21 PM EDT
Historical Prices For Granite Ridge Resources, Inc. Common Stock (GRNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 5.67 | 5.71 | 5.61 | 5.62 | 333,963 | 5.62 |
| 5/29/2025 | 5.81 | 5.88 | 5.78 | 5.83 | 691,197 | 5.72 |
| 5/28/2025 | 5.78 | 5.79 | 5.71 | 5.77 | 339,630 | 5.66 |
| 5/27/2025 | 5.59 | 5.76 | 5.52 | 5.74 | 343,823 | 5.63 |
| 5/23/2025 | 5.42 | 5.56 | 5.42 | 5.54 | 241,782 | 5.44 |
| 5/22/2025 | 5.49 | 5.54 | 5.41 | 5.50 | 269,789 | 5.40 |
| 5/21/2025 | 5.57 | 5.65 | 5.52 | 5.55 | 257,970 | 5.45 |
| 5/20/2025 | 5.56 | 5.62 | 5.51 | 5.59 | 289,558 | 5.48 |
| 5/19/2025 | 5.60 | 5.62 | 5.47 | 5.57 | 253,575 | 5.46 |
| 5/16/2025 | 5.60 | 5.68 | 5.50 | 5.65 | 398,381 | 5.54 |
| 5/15/2025 | 5.58 | 5.59 | 5.50 | 5.57 | 346,854 | 5.46 |
| 5/14/2025 | 5.67 | 5.75 | 5.63 | 5.66 | 378,609 | 5.55 |
| 5/13/2025 | 5.56 | 5.74 | 5.53 | 5.70 | 265,505 | 5.59 |
| 5/12/2025 | 5.46 | 5.56 | 5.40 | 5.48 | 286,100 | 5.38 |
| 5/09/2025 | 5.15 | 5.24 | 5.05 | 5.18 | 333,883 | 5.08 |
| 5/08/2025 | 5.04 | 5.18 | 5.04 | 5.11 | 239,592 | 5.01 |
| 5/07/2025 | 4.94 | 4.98 | 4.90 | 4.97 | 211,647 | 4.88 |
| 5/06/2025 | 4.95 | 4.99 | 4.88 | 4.93 | 272,807 | 4.84 |
| 5/05/2025 | 4.98 | 5.02 | 4.90 | 4.91 | 343,473 | 4.82 |
| 5/02/2025 | 4.98 | 5.11 | 4.90 | 5.10 | 444,856 | 5.00 |
| 5/01/2025 | 4.81 | 4.95 | 4.80 | 4.93 | 317,421 | 4.84 |
| 4/30/2025 | 4.88 | 4.88 | 4.76 | 4.81 | 344,614 | 4.72 |
| 4/29/2025 | 4.90 | 4.94 | 4.83 | 4.94 | 287,187 | 4.85 |
| 4/28/2025 | 4.92 | 5.01 | 4.90 | 5.01 | 293,515 | 4.92 |
| 4/25/2025 | 4.83 | 4.94 | 4.79 | 4.94 | 420,499 | 4.85 |
| 4/24/2025 | 4.82 | 4.88 | 4.74 | 4.88 | 474,784 | 4.79 |
| 4/23/2025 | 4.84 | 4.87 | 4.71 | 4.78 | 495,277 | 4.69 |
| 4/22/2025 | 4.77 | 4.83 | 4.64 | 4.78 | 471,355 | 4.69 |
| 4/21/2025 | 4.91 | 4.91 | 4.68 | 4.69 | 479,348 | 4.60 |
| 4/17/2025 | 4.95 | 5.04 | 4.92 | 5.00 | 529,939 | 4.91 |
| 4/16/2025 | 4.85 | 5.01 | 4.85 | 4.91 | 476,445 | 4.82 |
| 4/15/2025 | 4.79 | 4.91 | 4.79 | 4.82 | 359,713 | 4.73 |
| 4/14/2025 | 5.01 | 5.01 | 4.70 | 4.82 | 622,511 | 4.73 |
| 4/11/2025 | 4.76 | 4.90 | 4.58 | 4.89 | 647,695 | 4.80 |
| 4/10/2025 | 5.10 | 5.10 | 4.63 | 4.75 | 484,217 | 4.66 |
| 4/09/2025 | 4.60 | 5.24 | 4.57 | 5.19 | 1,190,863 | 5.09 |
| 4/08/2025 | 5.06 | 5.06 | 4.64 | 4.74 | 3,016,104 | 4.65 |
| 4/07/2025 | 4.88 | 4.99 | 4.52 | 4.89 | 662,459 | 4.80 |
| 4/04/2025 | 5.40 | 5.40 | 4.88 | 4.90 | 917,669 | 4.81 |
| 4/03/2025 | 5.90 | 5.90 | 5.56 | 5.59 | 886,704 | 5.48 |
| 4/02/2025 | 6.08 | 6.16 | 6.04 | 6.15 | 380,223 | 6.03 |
| 4/01/2025 | 6.10 | 6.18 | 5.99 | 6.17 | 311,005 | 6.05 |
| 3/31/2025 | 6.13 | 6.18 | 6.06 | 6.08 | 382,152 | 5.97 |
| 3/28/2025 | 6.20 | 6.21 | 6.11 | 6.20 | 339,939 | 6.08 |
| 3/27/2025 | 6.21 | 6.23 | 6.16 | 6.23 | 263,640 | 6.11 |
| 3/26/2025 | 6.19 | 6.25 | 6.15 | 6.20 | 419,272 | 6.08 |
| 3/25/2025 | 6.03 | 6.15 | 6.03 | 6.12 | 350,162 | 6.00 |
| 3/24/2025 | 6.00 | 6.08 | 5.99 | 6.08 | 310,076 | 5.97 |
| 3/21/2025 | 6.04 | 6.05 | 5.95 | 5.98 | 631,875 | 5.87 |
| 3/20/2025 | 6.03 | 6.13 | 6.02 | 6.10 | 265,962 | 5.98 |
| 3/19/2025 | 5.96 | 6.12 | 5.93 | 6.09 | 321,612 | 5.98 |
| 3/18/2025 | 5.95 | 6.00 | 5.90 | 5.95 | 393,813 | 5.84 |
| 3/17/2025 | 5.80 | 5.97 | 5.80 | 5.94 | 510,095 | 5.83 |
| 3/14/2025 | 5.57 | 5.79 | 5.54 | 5.77 | 425,785 | 5.66 |
| 3/13/2025 | 5.53 | 5.63 | 5.52 | 5.54 | 384,877 | 5.44 |
| 3/12/2025 | 5.52 | 5.56 | 5.43 | 5.54 | 581,088 | 5.44 |
| 3/11/2025 | 5.48 | 5.60 | 5.46 | 5.49 | 449,954 | 5.39 |
| 3/10/2025 | 5.40 | 5.54 | 5.29 | 5.44 | 536,645 | 5.34 |
| 3/07/2025 | 5.50 | 5.78 | 5.29 | 5.35 | 1,239,452 | 5.25 |
| 3/06/2025 | 5.56 | 5.60 | 5.27 | 5.29 | 1,834,674 | 5.19 |
| 3/05/2025 | 5.59 | 5.62 | 5.43 | 5.61 | 544,841 | 5.50 |
| 3/04/2025 | 5.59 | 5.71 | 5.46 | 5.64 | 512,064 | 5.53 |
| 3/03/2025 | 5.92 | 5.94 | 5.56 | 5.63 | 518,906 | 5.52 |