Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
5.10
-0.24 (-4.49%)
Mar 6, 2026, 11:32 AM EST - Market open
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.70 | 5.26 | 4.70 | 5.05 | - | -5.43% | 456,523 |
| Mar 5, 2026 | 5.28 | 5.38 | 5.25 | 5.34 | 5.34 | 1.52% | 840,440 |
| Mar 4, 2026 | 5.05 | 5.28 | 4.99 | 5.26 | 5.26 | 2.14% | 625,652 |
| Mar 3, 2026 | 5.20 | 5.23 | 5.02 | 5.15 | 5.15 | 0.39% | 726,735 |
| Mar 2, 2026 | 5.25 | 5.25 | 5.03 | 5.13 | 5.13 | 1.38% | 859,475 |
| Feb 27, 2026 | 5.04 | 5.13 | 4.95 | 5.06 | 5.06 | -0.59% | 898,492 |
| Feb 26, 2026 | 5.02 | 5.14 | 4.93 | 5.09 | 4.98 | 0.20% | 792,996 |
| Feb 25, 2026 | 5.16 | 5.18 | 4.97 | 5.08 | 4.97 | -0.97% | 552,510 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.08 | 5.13 | 5.02 | - | 342,614 |
| Feb 23, 2026 | 5.24 | 5.28 | 5.13 | 5.13 | 5.02 | -1.72% | 477,083 |
| Feb 20, 2026 | 5.23 | 5.29 | 5.16 | 5.22 | 5.11 | -0.76% | 476,775 |
| Feb 19, 2026 | 5.17 | 5.36 | 5.17 | 5.26 | 5.15 | 2.94% | 610,275 |
| Feb 18, 2026 | 5.05 | 5.13 | 5.03 | 5.11 | 5.00 | 2.40% | 633,353 |
| Feb 17, 2026 | 5.07 | 5.07 | 4.86 | 4.99 | 4.88 | -1.19% | 537,192 |
| Feb 13, 2026 | 4.90 | 5.11 | 4.90 | 5.05 | 4.94 | 3.06% | 570,584 |
| Feb 12, 2026 | 5.10 | 5.11 | 4.85 | 4.90 | 4.79 | -4.30% | 954,620 |
| Feb 11, 2026 | 5.17 | 5.26 | 5.11 | 5.12 | 5.01 | 1.19% | 600,468 |
| Feb 10, 2026 | 5.15 | 5.15 | 5.06 | 5.06 | 4.95 | -1.36% | 455,826 |
| Feb 9, 2026 | 5.08 | 5.20 | 5.03 | 5.13 | 5.02 | 0.59% | 448,937 |
| Feb 6, 2026 | 4.94 | 5.11 | 4.94 | 5.10 | 4.99 | 2.82% | 530,281 |
| Feb 5, 2026 | 5.03 | 5.04 | 4.91 | 4.96 | 4.85 | -2.17% | 430,143 |
| Feb 4, 2026 | 5.05 | 5.12 | 5.00 | 5.07 | 4.96 | 1.20% | 491,001 |
| Feb 3, 2026 | 4.86 | 5.03 | 4.85 | 5.01 | 4.90 | 2.24% | 622,903 |
| Feb 2, 2026 | 4.86 | 5.01 | 4.81 | 4.90 | 4.79 | -2.39% | 690,988 |
| Jan 30, 2026 | 4.86 | 5.03 | 4.86 | 5.02 | 4.91 | 2.03% | 685,577 |
| Jan 29, 2026 | 4.89 | 5.01 | 4.83 | 4.92 | 4.81 | 2.93% | 691,313 |
| Jan 28, 2026 | 4.83 | 4.87 | 4.71 | 4.78 | 4.68 | -0.21% | 512,166 |
| Jan 27, 2026 | 4.65 | 4.83 | 4.65 | 4.79 | 4.69 | 3.46% | 422,499 |
| Jan 26, 2026 | 4.64 | 4.64 | 4.52 | 4.63 | 4.53 | 0.65% | 419,451 |
| Jan 23, 2026 | 4.67 | 4.73 | 4.57 | 4.60 | 4.50 | 0.22% | 455,774 |
| Jan 22, 2026 | 4.62 | 4.65 | 4.55 | 4.59 | 4.49 | -1.50% | 656,759 |
| Jan 21, 2026 | 4.51 | 4.74 | 4.51 | 4.66 | 4.56 | 4.95% | 678,542 |
| Jan 20, 2026 | 4.43 | 4.53 | 4.40 | 4.44 | 4.34 | 0.23% | 493,304 |
| Jan 16, 2026 | 4.54 | 4.57 | 4.43 | 4.43 | 4.33 | -3.06% | 464,177 |
| Jan 15, 2026 | 4.52 | 4.61 | 4.45 | 4.57 | 4.47 | -0.87% | 520,276 |
| Jan 14, 2026 | 4.51 | 4.72 | 4.51 | 4.61 | 4.51 | 2.22% | 694,744 |
| Jan 13, 2026 | 4.40 | 4.59 | 4.39 | 4.51 | 4.41 | 3.44% | 621,859 |
| Jan 12, 2026 | 4.36 | 4.39 | 4.29 | 4.36 | 4.27 | 0.69% | 465,928 |
| Jan 9, 2026 | 4.37 | 4.41 | 4.31 | 4.33 | 4.24 | -0.92% | 505,529 |
| Jan 8, 2026 | 4.28 | 4.45 | 4.20 | 4.37 | 4.28 | 3.80% | 1,208,599 |
| Jan 7, 2026 | 4.38 | 4.39 | 4.18 | 4.21 | 4.12 | -4.10% | 889,703 |
| Jan 6, 2026 | 4.45 | 4.50 | 4.32 | 4.39 | 4.30 | -2.01% | 845,303 |
| Jan 5, 2026 | 4.74 | 4.74 | 4.40 | 4.48 | 4.38 | -4.27% | 1,193,267 |
| Jan 2, 2026 | 4.68 | 4.71 | 4.59 | 4.68 | 4.58 | -0.43% | 964,501 |
| Dec 31, 2025 | 4.80 | 4.81 | 4.67 | 4.70 | 4.60 | -2.08% | 398,091 |
| Dec 30, 2025 | 4.78 | 4.82 | 4.75 | 4.80 | 4.70 | 1.27% | 1,481,801 |
| Dec 29, 2025 | 4.72 | 4.79 | 4.70 | 4.74 | 4.64 | 1.94% | 1,269,645 |
| Dec 26, 2025 | 4.62 | 4.75 | 4.61 | 4.65 | 4.55 | - | 532,406 |
| Dec 24, 2025 | 4.67 | 4.72 | 4.60 | 4.65 | 4.55 | -1.06% | 301,624 |
| Dec 23, 2025 | 4.76 | 4.78 | 4.66 | 4.70 | 4.60 | -1.05% | 691,758 |
| Dec 22, 2025 | 4.69 | 4.80 | 4.68 | 4.75 | 4.65 | 2.37% | 796,068 |
| Dec 19, 2025 | 4.80 | 4.85 | 4.62 | 4.64 | 4.54 | -3.73% | 1,275,426 |
| Dec 18, 2025 | 4.85 | 4.85 | 4.78 | 4.82 | 4.72 | -0.62% | 510,537 |
| Dec 17, 2025 | 4.84 | 4.88 | 4.74 | 4.85 | 4.75 | 1.46% | 1,028,037 |
| Dec 16, 2025 | 4.91 | 4.94 | 4.74 | 4.78 | 4.68 | -3.82% | 681,540 |
| Dec 15, 2025 | 5.08 | 5.08 | 4.89 | 4.97 | 4.86 | -1.58% | 677,283 |
| Dec 12, 2025 | 5.17 | 5.18 | 5.05 | 5.05 | 4.94 | -1.75% | 493,617 |
| Dec 11, 2025 | 5.33 | 5.34 | 5.07 | 5.14 | 5.03 | -4.28% | 692,577 |
| Dec 10, 2025 | 5.27 | 5.42 | 5.22 | 5.37 | 5.25 | 1.13% | 851,367 |
| Dec 9, 2025 | 5.18 | 5.32 | 5.18 | 5.31 | 5.20 | 3.11% | 557,197 |
| Dec 8, 2025 | 5.37 | 5.47 | 5.14 | 5.15 | 5.04 | -4.98% | 685,723 |
| Dec 5, 2025 | 5.31 | 5.46 | 5.31 | 5.42 | 5.30 | 1.69% | 819,441 |
| Dec 4, 2025 | 5.32 | 5.36 | 5.27 | 5.33 | 5.21 | 0.38% | 360,479 |
| Dec 3, 2025 | 5.23 | 5.38 | 5.19 | 5.31 | 5.20 | 3.31% | 530,223 |
| Dec 2, 2025 | 5.15 | 5.17 | 5.02 | 5.14 | 5.03 | -0.77% | 415,272 |
| Dec 1, 2025 | 5.15 | 5.28 | 5.12 | 5.18 | 5.07 | 0.58% | 589,377 |
| Nov 28, 2025 | 5.16 | 5.16 | 5.09 | 5.15 | 5.04 | -1.15% | 252,999 |
| Nov 26, 2025 | 5.11 | 5.26 | 5.11 | 5.21 | 4.99 | 2.16% | 619,326 |
| Nov 25, 2025 | 4.97 | 5.16 | 4.96 | 5.10 | 4.88 | 1.19% | 554,098 |
| Nov 24, 2025 | 5.12 | 5.17 | 4.99 | 5.04 | 4.83 | -1.56% | 768,764 |
| Nov 21, 2025 | 4.97 | 5.16 | 4.92 | 5.12 | 4.90 | 3.02% | 631,944 |
| Nov 20, 2025 | 5.02 | 5.16 | 4.94 | 4.97 | 4.76 | -0.20% | 685,812 |
| Nov 19, 2025 | 5.06 | 5.11 | 4.94 | 4.98 | 4.77 | -3.49% | 678,246 |
| Nov 18, 2025 | 5.09 | 5.19 | 5.05 | 5.16 | 4.94 | 0.78% | 573,083 |
| Nov 17, 2025 | 5.21 | 5.29 | 5.08 | 5.12 | 4.90 | -1.16% | 547,087 |
| Nov 14, 2025 | 5.18 | 5.20 | 5.09 | 5.18 | 4.96 | -0.38% | 402,453 |
| Nov 13, 2025 | 5.15 | 5.21 | 5.07 | 5.20 | 4.98 | 1.96% | 680,584 |
| Nov 12, 2025 | 5.22 | 5.25 | 5.09 | 5.10 | 4.88 | -2.67% | 404,648 |
| Nov 11, 2025 | 5.12 | 5.28 | 5.09 | 5.24 | 5.02 | 3.15% | 596,888 |
| Nov 10, 2025 | 5.18 | 5.23 | 5.00 | 5.08 | 4.87 | -1.36% | 700,979 |
| Nov 7, 2025 | 5.12 | 5.17 | 4.85 | 5.15 | 4.93 | -4.63% | 729,583 |
| Nov 6, 2025 | 5.34 | 5.46 | 5.30 | 5.40 | 5.17 | 2.27% | 564,189 |
| Nov 5, 2025 | 5.30 | 5.37 | 5.28 | 5.28 | 5.06 | - | 322,936 |
| Nov 4, 2025 | 5.22 | 5.32 | 5.19 | 5.28 | 5.06 | -0.56% | 444,770 |
| Nov 3, 2025 | 5.26 | 5.31 | 5.18 | 5.31 | 5.09 | 0.57% | 392,971 |
| Oct 31, 2025 | 5.22 | 5.32 | 5.17 | 5.28 | 5.06 | 1.54% | 351,918 |
| Oct 30, 2025 | 5.21 | 5.28 | 5.19 | 5.20 | 4.98 | -0.38% | 315,248 |
| Oct 29, 2025 | 5.17 | 5.32 | 5.16 | 5.22 | 5.00 | 0.97% | 362,387 |
| Oct 28, 2025 | 5.23 | 5.26 | 5.16 | 5.17 | 4.95 | -1.52% | 412,300 |
| Oct 27, 2025 | 5.28 | 5.33 | 5.24 | 5.25 | 5.03 | -0.57% | 434,304 |
| Oct 24, 2025 | 5.40 | 5.40 | 5.25 | 5.28 | 5.06 | -2.04% | 299,236 |
| Oct 23, 2025 | 5.40 | 5.43 | 5.33 | 5.39 | 5.16 | 2.28% | 393,668 |
| Oct 22, 2025 | 5.19 | 5.29 | 5.15 | 5.27 | 5.05 | 2.33% | 391,748 |
| Oct 21, 2025 | 5.29 | 5.30 | 5.13 | 5.15 | 4.93 | -2.46% | 435,327 |
| Oct 20, 2025 | 5.31 | 5.37 | 5.22 | 5.28 | 5.06 | -0.19% | 393,020 |
| Oct 17, 2025 | 5.28 | 5.31 | 5.19 | 5.29 | 5.07 | 0.57% | 378,570 |
| Oct 16, 2025 | 5.38 | 5.40 | 5.22 | 5.26 | 5.04 | -2.23% | 388,604 |
| Oct 15, 2025 | 5.33 | 5.38 | 5.28 | 5.38 | 5.15 | 1.89% | 355,080 |
| Oct 14, 2025 | 5.24 | 5.36 | 5.24 | 5.28 | 5.06 | -1.68% | 480,762 |
| Oct 13, 2025 | 5.26 | 5.39 | 5.19 | 5.37 | 5.14 | 4.07% | 365,333 |