GRNT Historical Prices
Granite Ridge Resources, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
6.54
Period low
4.18
Period change
+21.62%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.42 | 6.51 | 6.13 | 6.30 | -2.93% | 1,855,588 |
| Nov 12, 2026 | 6.33 | 6.54 | 6.23 | 6.49 | +3.51% | 2,124,395 |
| Nov 11, 2026 | 6.13 | 6.30 | 6.09 | 6.27 | +3.98% | 1,716,928 |
| Nov 10, 2026 | 5.56 | 6.11 | 5.44 | 6.03 | +6.35% | 2,378,620 |
| Nov 9, 2026 | 5.21 | 5.72 | 5.20 | 5.67 | +7.18% | 1,977,189 |
| Nov 6, 2026 | 5.05 | 5.30 | 4.82 | 5.29 | +13.28% | 2,727,799 |
| Nov 5, 2026 | 4.80 | 4.94 | 4.61 | 4.67 | +0.86% | 1,491,924 |
| Nov 4, 2026 | 5.05 | 5.06 | 4.59 | 4.63 | -9.39% | 1,620,474 |
| Nov 3, 2026 | 5.18 | 5.27 | 5.06 | 5.11 | -2.48% | 1,711,274 |
| Nov 2, 2026 | 5.60 | 5.66 | 5.22 | 5.24 | -8.55% | 1,367,937 |
| Oct 30, 2026 | 5.81 | 5.82 | 5.71 | 5.73 | -1.04% | 753,876 |
| Oct 29, 2026 | 5.84 | 5.90 | 5.72 | 5.79 | -0.34% | 937,202 |
| Oct 28, 2026 | 5.89 | 5.90 | 5.78 | 5.81 | -0.51% | 982,431 |
| Oct 27, 2026 | 5.86 | 5.96 | 5.78 | 5.84 | -1.18% | 1,115,158 |
| Oct 26, 2026 | 5.81 | 5.92 | 5.79 | 5.91 | +0.85% | 908,414 |
| Oct 23, 2026 | 5.65 | 5.96 | 5.65 | 5.86 | +3.72% | 1,891,625 |
| Oct 22, 2026 | 5.76 | 5.78 | 5.43 | 5.65 | -0.35% | 2,315,977 |
| Oct 21, 2026 | 5.60 | 5.71 | 5.57 | 5.67 | +0.18% | 1,464,351 |
| Oct 20, 2026 | 5.78 | 5.82 | 5.54 | 5.66 | -0.18% | 1,634,768 |
| Oct 19, 2026 | 5.42 | 5.71 | 5.42 | 5.67 | +4.04% | 1,565,716 |
| Oct 16, 2026 | 5.16 | 5.46 | 5.11 | 5.45 | +7.07% | 1,569,690 |
| Oct 15, 2026 | 5.00 | 5.15 | 5.00 | 5.09 | +3.04% | 1,342,835 |
| Oct 14, 2026 | 5.11 | 5.12 | 4.90 | 4.94 | -2.95% | 1,127,991 |
| Oct 13, 2026 | 4.87 | 5.10 | 4.86 | 5.09 | +5.82% | 1,018,423 |
| Oct 12, 2026 | 4.83 | 4.87 | 4.79 | 4.81 | +0.84% | 599,288 |
| Oct 9, 2026 | 4.75 | 4.88 | 4.75 | 4.77 | -0.63% | 880,447 |
| Oct 8, 2026 | 4.69 | 4.80 | 4.69 | 4.80 | +4.58% | 1,688,856 |
| Oct 7, 2026 | 4.64 | 4.68 | 4.55 | 4.59 | -0.43% | 958,543 |
| Oct 6, 2026 | 4.49 | 4.63 | 4.45 | 4.61 | +2.22% | 845,911 |
| Oct 5, 2026 | 4.48 | 4.58 | 4.38 | 4.51 | +0.89% | 1,243,379 |
| Oct 2, 2026 | 4.41 | 4.53 | 4.35 | 4.47 | +1.59% | 1,224,838 |
| Oct 1, 2026 | 4.34 | 4.40 | 4.31 | 4.40 | +1.38% | 1,111,714 |
| Sep 30, 2026 | 4.34 | 4.40 | 4.27 | 4.34 | +1.17% | 1,455,485 |
| Sep 29, 2026 | 4.26 | 4.33 | 4.25 | 4.29 | -0.46% | 1,866,991 |
| Sep 28, 2026 | 4.48 | 4.51 | 4.30 | 4.31 | -2.93% | 1,241,081 |
| Sep 25, 2026 | 4.48 | 4.62 | 4.41 | 4.44 | -2.20% | 1,419,168 |
| Sep 24, 2026 | 4.54 | 4.63 | 4.49 | 4.54 | +0.67% | 1,084,019 |
| Sep 23, 2026 | 4.59 | 4.65 | 4.48 | 4.51 | -0.88% | 1,170,649 |
| Sep 22, 2026 | 4.59 | 4.67 | 4.54 | 4.55 | -1.94% | 1,103,740 |
| Sep 21, 2026 | 4.82 | 4.86 | 4.62 | 4.64 | -5.31% | 991,415 |
| Sep 18, 2026 | 4.90 | 4.96 | 4.84 | 4.90 | -0.81% | 2,943,465 |
| Sep 17, 2026 | 4.91 | 4.99 | 4.91 | 4.94 | -0.20% | 751,926 |
| Sep 16, 2026 | 5.25 | 5.25 | 4.88 | 4.95 | -6.95% | 1,458,912 |
| Sep 15, 2026 | 5.16 | 5.38 | 5.15 | 5.32 | +3.91% | 2,530,519 |
| Sep 14, 2026 | 5.16 | 5.21 | 5.10 | 5.12 | +0.20% | 2,658,315 |
| Sep 11, 2026 | 5.08 | 5.11 | 5.02 | 5.11 | +0.20% | 1,067,309 |
| Sep 10, 2026 | 5.18 | 5.18 | 5.02 | 5.10 | +0.00% | 1,116,148 |
| Sep 9, 2026 | 5.15 | 5.15 | 5.06 | 5.10 | +0.00% | 1,839,969 |
| Sep 8, 2026 | 5.13 | 5.19 | 5.03 | 5.10 | +0.39% | 2,454,111 |
| Sep 4, 2026 | 5.03 | 5.09 | 4.96 | 5.08 | +0.00% | 1,196,247 |
| Sep 3, 2026 | 5.15 | 5.15 | 5.03 | 5.08 | -1.55% | 2,184,259 |
| Sep 2, 2026 | 5.01 | 5.17 | 5.01 | 5.16 | +2.58% | 3,152,330 |
| Aug 31, 2026 | 5.17 | 5.17 | 4.98 | 5.03 | -0.59% | 1,100,803 |
| Aug 28, 2026 | 4.97 | 5.08 | 4.94 | 5.06 | +0.40% | 1,395,361 |
| Aug 27, 2026 | 4.98 | 5.08 | 4.96 | 5.04 | +0.80% | 1,734,216 |
| Aug 26, 2026 | 4.99 | 5.06 | 4.94 | 5.00 | -0.99% | 1,478,282 |
| Aug 25, 2026 | 4.94 | 5.06 | 4.91 | 5.05 | +0.00% | 1,348,207 |
| Aug 24, 2026 | 5.05 | 5.12 | 4.97 | 5.05 | -1.17% | 870,213 |
| Aug 21, 2026 | 5.16 | 5.17 | 5.08 | 5.11 | -1.35% | 758,650 |
| Aug 20, 2026 | 5.24 | 5.30 | 5.12 | 5.18 | +0.00% | 780,349 |
| Aug 19, 2026 | 5.24 | 5.28 | 5.17 | 5.18 | -0.77% | 686,183 |
| Aug 18, 2026 | 5.35 | 5.39 | 5.18 | 5.22 | -0.76% | 566,060 |
| Aug 17, 2026 | 5.16 | 5.28 | 5.11 | 5.26 | +2.94% | 1,284,636 |
| Aug 14, 2026 | 5.15 | 5.21 | 5.10 | 5.11 | +1.39% | 667,897 |
| Aug 13, 2026 | 5.07 | 5.07 | 4.98 | 5.04 | -1.37% | 694,841 |
| Aug 12, 2026 | 5.13 | 5.14 | 5.07 | 5.11 | -1.35% | 613,074 |
| Aug 11, 2026 | 5.07 | 5.23 | 5.06 | 5.18 | +1.97% | 695,791 |
| Aug 10, 2026 | 4.98 | 5.09 | 4.91 | 5.08 | +4.10% | 1,051,256 |
| Aug 7, 2026 | 4.83 | 5.00 | 4.75 | 4.88 | +4.72% | 1,425,827 |
| Aug 6, 2026 | 4.72 | 4.79 | 4.64 | 4.66 | +0.65% | 739,800 |
| Aug 5, 2026 | 4.77 | 4.77 | 4.57 | 4.63 | -2.94% | 591,756 |
| Aug 4, 2026 | 4.70 | 4.78 | 4.62 | 4.77 | -0.42% | 634,580 |
| Aug 3, 2026 | 4.62 | 4.79 | 4.61 | 4.79 | +0.84% | 705,610 |
| Jul 31, 2026 | 4.65 | 4.77 | 4.62 | 4.75 | +1.93% | 613,673 |
| Jul 30, 2026 | 4.61 | 4.69 | 4.60 | 4.66 | -1.06% | 441,011 |
| Jul 29, 2026 | 4.69 | 4.75 | 4.64 | 4.71 | +3.29% | 722,844 |
| Jul 28, 2026 | 4.61 | 4.63 | 4.50 | 4.56 | -0.22% | 653,882 |
| Jul 27, 2026 | 4.69 | 4.75 | 4.57 | 4.57 | -5.77% | 761,669 |
| Jul 24, 2026 | 4.88 | 4.97 | 4.82 | 4.85 | -1.62% | 768,852 |
| Jul 23, 2026 | 4.95 | 5.00 | 4.88 | 4.93 | +1.65% | 1,090,504 |
| Jul 22, 2026 | 4.74 | 4.86 | 4.74 | 4.85 | +3.19% | 899,620 |
| Jul 21, 2026 | 4.62 | 4.74 | 4.62 | 4.70 | +1.51% | 501,388 |
| Jul 20, 2026 | 4.65 | 4.67 | 4.57 | 4.63 | -0.86% | 683,155 |
| Jul 17, 2026 | 4.65 | 4.73 | 4.59 | 4.67 | +2.41% | 507,291 |
| Jul 16, 2026 | 4.56 | 4.63 | 4.55 | 4.56 | -0.22% | 720,852 |
| Jul 15, 2026 | 4.63 | 4.71 | 4.53 | 4.57 | -0.87% | 744,321 |
| Jul 14, 2026 | 4.65 | 4.70 | 4.54 | 4.61 | -1.07% | 663,538 |
| Jul 13, 2026 | 4.60 | 4.75 | 4.50 | 4.66 | +1.97% | 1,044,224 |
| Jul 10, 2026 | 4.59 | 4.61 | 4.54 | 4.57 | +0.00% | 753,370 |
| Jul 9, 2026 | 4.57 | 4.59 | 4.51 | 4.57 | -1.51% | 791,118 |
| Jul 8, 2026 | 4.69 | 4.74 | 4.62 | 4.64 | +4.04% | 1,070,133 |
| Jul 7, 2026 | 4.37 | 4.49 | 4.36 | 4.46 | +3.72% | 786,829 |
| Jul 6, 2026 | 4.45 | 4.45 | 4.28 | 4.30 | -2.71% | 1,055,778 |
| Jul 2, 2026 | 4.38 | 4.47 | 4.36 | 4.42 | +1.38% | 903,233 |
| Jul 1, 2026 | 4.37 | 4.47 | 4.33 | 4.36 | -1.13% | 950,782 |
| Jun 30, 2026 | 4.46 | 4.51 | 4.38 | 4.41 | -0.68% | 1,035,204 |
| Jun 29, 2026 | 4.49 | 4.58 | 4.42 | 4.44 | -2.20% | 1,148,182 |
| Jun 26, 2026 | 4.41 | 4.54 | 4.40 | 4.54 | +2.95% | 3,248,217 |
| Jun 25, 2026 | 4.41 | 4.50 | 4.40 | 4.41 | -1.12% | 865,366 |
| Jun 24, 2026 | 4.47 | 4.51 | 4.41 | 4.46 | -2.19% | 1,181,717 |
| Jun 23, 2026 | 4.53 | 4.58 | 4.49 | 4.56 | +1.11% | 747,814 |
| Jun 22, 2026 | 4.71 | 4.80 | 4.50 | 4.51 | -3.84% | 1,122,125 |
| Jun 18, 2026 | 4.66 | 4.70 | 4.57 | 4.69 | -0.85% | 1,272,307 |
| Jun 17, 2026 | 4.69 | 4.79 | 4.67 | 4.73 | +0.85% | 789,337 |
| Jun 16, 2026 | 4.65 | 4.72 | 4.60 | 4.69 | -0.21% | 1,080,680 |
| Jun 15, 2026 | 4.70 | 4.80 | 4.67 | 4.70 | -4.47% | 902,172 |
| Jun 12, 2026 | 4.89 | 5.00 | 4.76 | 4.92 | +1.44% | 604,381 |
| Jun 11, 2026 | 5.09 | 5.09 | 4.82 | 4.85 | -3.19% | 622,040 |
| Jun 10, 2026 | 4.89 | 5.05 | 4.88 | 5.01 | +3.94% | 708,508 |
| Jun 9, 2026 | 4.82 | 4.84 | 4.68 | 4.82 | -0.62% | 1,169,632 |
| Jun 8, 2026 | 4.90 | 4.93 | 4.83 | 4.85 | +0.83% | 611,069 |
| Jun 5, 2026 | 5.01 | 5.01 | 4.79 | 4.81 | -3.61% | 975,654 |
| Jun 4, 2026 | 4.90 | 5.01 | 4.90 | 4.99 | +0.00% | 692,067 |
| Jun 3, 2026 | 5.05 | 5.08 | 4.95 | 4.99 | -0.40% | 913,949 |
| Jun 2, 2026 | 5.00 | 5.08 | 4.97 | 5.01 | -0.79% | 1,122,457 |
| Jun 1, 2026 | 4.97 | 5.10 | 4.96 | 5.05 | +3.91% | 1,324,141 |
| May 29, 2026 | 4.80 | 4.91 | 4.72 | 4.86 | -1.62% | 1,367,169 |
| May 28, 2026 | 5.10 | 5.20 | 4.91 | 4.94 | -1.20% | 1,236,303 |
| May 27, 2026 | 5.05 | 5.13 | 5.00 | 5.00 | -3.47% | 1,355,605 |
| May 26, 2026 | 5.47 | 5.50 | 5.17 | 5.18 | -6.16% | 947,723 |
| May 22, 2026 | 5.52 | 5.62 | 5.43 | 5.52 | +0.36% | 923,455 |
| May 21, 2026 | 5.75 | 5.76 | 5.43 | 5.50 | -2.65% | 934,172 |
| May 20, 2026 | 5.64 | 5.80 | 5.52 | 5.65 | -1.74% | 953,836 |
| May 19, 2026 | 5.70 | 5.83 | 5.57 | 5.75 | +4.93% | 1,145,711 |
| May 18, 2026 | 5.43 | 5.58 | 5.41 | 5.48 | -0.54% | 983,915 |
| May 15, 2026 | 5.32 | 5.51 | 5.32 | 5.51 | +3.57% | 896,470 |
| May 14, 2026 | 5.28 | 5.33 | 5.23 | 5.32 | +3.10% | 819,160 |
| May 13, 2026 | 5.32 | 5.37 | 5.11 | 5.16 | -1.53% | 955,641 |
| May 12, 2026 | 5.33 | 5.38 | 5.21 | 5.24 | -0.19% | 1,050,698 |
| May 11, 2026 | 5.13 | 5.30 | 5.05 | 5.25 | +5.00% | 829,726 |
| May 8, 2026 | 5.36 | 5.36 | 4.83 | 5.00 | -10.71% | 1,814,306 |
| May 7, 2026 | 5.59 | 5.62 | 5.41 | 5.60 | -1.75% | 1,175,053 |
| May 6, 2026 | 5.83 | 5.86 | 5.70 | 5.70 | -6.71% | 674,835 |
| May 5, 2026 | 6.06 | 6.14 | 5.96 | 6.11 | +0.83% | 760,909 |
| May 4, 2026 | 6.06 | 6.11 | 5.96 | 6.06 | +0.83% | 820,356 |
| May 1, 2026 | 6.00 | 6.04 | 5.79 | 6.01 | -0.33% | 664,865 |
| Apr 30, 2026 | 5.83 | 6.04 | 5.81 | 6.03 | +0.84% | 746,965 |
| Apr 29, 2026 | 5.95 | 5.99 | 5.81 | 5.98 | +2.22% | 689,650 |
| Apr 28, 2026 | 5.84 | 5.88 | 5.76 | 5.85 | +1.74% | 704,951 |
| Apr 27, 2026 | 5.72 | 5.87 | 5.69 | 5.75 | +2.13% | 921,607 |
| Apr 24, 2026 | 5.61 | 5.68 | 5.53 | 5.63 | +0.00% | 1,085,285 |
| Apr 23, 2026 | 5.46 | 5.68 | 5.45 | 5.63 | +4.26% | 857,577 |
| Apr 22, 2026 | 5.12 | 5.44 | 5.12 | 5.40 | +5.88% | 836,630 |
| Apr 21, 2026 | 4.97 | 5.13 | 4.97 | 5.10 | +2.82% | 750,035 |
| Apr 20, 2026 | 5.02 | 5.07 | 4.92 | 4.96 | +0.20% | 912,388 |
| Apr 17, 2026 | 5.12 | 5.15 | 4.86 | 4.95 | -7.82% | 961,569 |
| Apr 16, 2026 | 5.34 | 5.45 | 5.30 | 5.37 | +0.37% | 623,939 |
| Apr 15, 2026 | 5.30 | 5.38 | 5.23 | 5.35 | +0.56% | 526,300 |
| Apr 14, 2026 | 5.52 | 5.52 | 5.30 | 5.32 | -4.66% | 1,027,254 |
| Apr 13, 2026 | 5.63 | 5.68 | 5.55 | 5.58 | +0.18% | 640,760 |
| Apr 10, 2026 | 5.58 | 5.67 | 5.51 | 5.57 | -0.89% | 926,912 |
| Apr 9, 2026 | 5.73 | 5.78 | 5.60 | 5.62 | -1.23% | 645,312 |
| Apr 8, 2026 | 5.65 | 5.71 | 5.42 | 5.69 | -5.64% | 1,045,142 |
| Apr 7, 2026 | 5.95 | 6.08 | 5.88 | 6.03 | +2.73% | 1,576,007 |
| Apr 6, 2026 | 5.72 | 5.89 | 5.66 | 5.87 | +2.44% | 1,418,038 |
| Apr 2, 2026 | 5.90 | 5.97 | 5.67 | 5.73 | +0.70% | 877,190 |
| Apr 1, 2026 | 5.70 | 5.80 | 5.61 | 5.69 | -3.07% | 1,049,184 |
| Mar 31, 2026 | 5.96 | 6.08 | 5.78 | 5.87 | -1.68% | 1,198,156 |
| Mar 30, 2026 | 5.96 | 6.05 | 5.88 | 5.97 | +2.23% | 1,841,191 |
| Mar 27, 2026 | 5.95 | 5.95 | 5.81 | 5.84 | -1.02% | 1,451,183 |
| Mar 26, 2026 | 5.68 | 5.91 | 5.67 | 5.90 | +5.17% | 1,100,565 |
| Mar 25, 2026 | 5.43 | 5.62 | 5.39 | 5.61 | +2.00% | 1,062,908 |
| Mar 24, 2026 | 5.46 | 5.59 | 5.41 | 5.50 | +2.23% | 793,748 |
| Mar 23, 2026 | 5.40 | 5.46 | 5.30 | 5.38 | -2.00% | 861,946 |
| Mar 20, 2026 | 5.52 | 5.59 | 5.42 | 5.49 | +0.73% | 1,352,934 |
| Mar 19, 2026 | 5.35 | 5.54 | 5.34 | 5.45 | +3.02% | 2,255,166 |
| Mar 18, 2026 | 5.31 | 5.36 | 5.27 | 5.29 | -0.38% | 727,111 |
| Mar 17, 2026 | 5.33 | 5.41 | 5.30 | 5.31 | +0.57% | 779,777 |
| Mar 16, 2026 | 5.19 | 5.43 | 5.11 | 5.28 | +1.93% | 1,408,910 |
| Mar 13, 2026 | 5.08 | 5.18 | 5.02 | 5.18 | +1.17% | 950,871 |
| Mar 12, 2026 | 5.16 | 5.25 | 5.03 | 5.12 | +0.99% | 1,037,412 |
| Mar 11, 2026 | 5.00 | 5.17 | 4.93 | 5.07 | +1.00% | 977,519 |
| Mar 10, 2026 | 5.24 | 5.32 | 5.00 | 5.02 | -5.64% | 1,124,938 |
| Mar 9, 2026 | 5.21 | 5.44 | 5.17 | 5.32 | +5.98% | 1,318,620 |
| Mar 6, 2026 | 4.70 | 5.26 | 4.70 | 5.02 | -5.99% | 1,292,827 |
| Mar 5, 2026 | 5.28 | 5.38 | 5.25 | 5.34 | +1.52% | 871,098 |
| Mar 4, 2026 | 5.05 | 5.28 | 4.99 | 5.26 | +2.14% | 625,978 |
| Mar 3, 2026 | 5.20 | 5.23 | 5.02 | 5.15 | +0.39% | 727,239 |
| Mar 2, 2026 | 5.25 | 5.25 | 5.03 | 5.13 | +1.38% | 860,275 |
| Feb 27, 2026 | 5.04 | 5.13 | 4.95 | 5.06 | -0.59% | 898,496 |
| Feb 26, 2026 | 5.02 | 5.14 | 4.93 | 5.09 | +0.20% | 793,032 |
| Feb 25, 2026 | 5.16 | 5.17 | 4.97 | 5.08 | -0.97% | 552,510 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.08 | 5.13 | +0.00% | 342,614 |
| Feb 23, 2026 | 5.24 | 5.28 | 5.13 | 5.13 | -1.72% | 477,084 |
| Feb 20, 2026 | 5.23 | 5.29 | 5.16 | 5.22 | -0.76% | 476,775 |
| Feb 19, 2026 | 5.17 | 5.36 | 5.17 | 5.26 | +2.94% | 610,275 |
| Feb 18, 2026 | 5.05 | 5.13 | 5.03 | 5.11 | +2.40% | 633,353 |
| Feb 17, 2026 | 5.07 | 5.07 | 4.86 | 4.99 | -1.19% | 537,192 |
| Feb 13, 2026 | 4.90 | 5.11 | 4.90 | 5.05 | +3.06% | 570,584 |
| Feb 12, 2026 | 5.10 | 5.11 | 4.84 | 4.90 | -4.30% | 954,620 |
| Feb 11, 2026 | 5.17 | 5.26 | 5.11 | 5.12 | +1.19% | 600,468 |
| Feb 10, 2026 | 5.15 | 5.15 | 5.06 | 5.06 | -1.36% | 455,826 |
| Feb 9, 2026 | 5.08 | 5.20 | 5.03 | 5.13 | +0.59% | 448,937 |
| Feb 6, 2026 | 4.94 | 5.11 | 4.94 | 5.10 | +2.82% | 530,281 |
| Feb 5, 2026 | 5.03 | 5.04 | 4.91 | 4.96 | -2.17% | 430,143 |
| Feb 4, 2026 | 5.05 | 5.12 | 5.00 | 5.07 | +1.20% | 491,001 |
| Feb 3, 2026 | 4.86 | 5.03 | 4.84 | 5.01 | +2.24% | 622,903 |
| Feb 2, 2026 | 4.86 | 5.01 | 4.81 | 4.90 | -2.39% | 690,988 |
| Jan 30, 2026 | 4.86 | 5.03 | 4.86 | 5.02 | +2.03% | 685,577 |
| Jan 29, 2026 | 4.89 | 5.01 | 4.83 | 4.92 | +2.93% | 691,313 |
| Jan 28, 2026 | 4.83 | 4.87 | 4.71 | 4.78 | -0.21% | 512,166 |
| Jan 27, 2026 | 4.65 | 4.83 | 4.65 | 4.79 | +3.46% | 422,499 |
| Jan 26, 2026 | 4.64 | 4.64 | 4.51 | 4.63 | +0.65% | 419,451 |
| Jan 23, 2026 | 4.67 | 4.73 | 4.57 | 4.60 | +0.22% | 455,774 |
| Jan 22, 2026 | 4.62 | 4.65 | 4.55 | 4.59 | -1.50% | 656,759 |
| Jan 21, 2026 | 4.51 | 4.74 | 4.51 | 4.66 | +4.95% | 678,542 |
| Jan 20, 2026 | 4.43 | 4.53 | 4.40 | 4.44 | +0.23% | 493,304 |
| Jan 16, 2026 | 4.54 | 4.57 | 4.43 | 4.43 | -3.06% | 464,177 |
| Jan 15, 2026 | 4.52 | 4.61 | 4.45 | 4.57 | -0.87% | 520,276 |
| Jan 14, 2026 | 4.51 | 4.71 | 4.51 | 4.61 | +2.22% | 694,744 |
| Jan 13, 2026 | 4.40 | 4.58 | 4.39 | 4.51 | +3.44% | 621,859 |
| Jan 12, 2026 | 4.36 | 4.38 | 4.29 | 4.36 | +0.69% | 465,928 |
| Jan 9, 2026 | 4.37 | 4.41 | 4.31 | 4.33 | -0.92% | 505,529 |
| Jan 8, 2026 | 4.28 | 4.45 | 4.20 | 4.37 | +3.80% | 1,208,599 |
| Jan 7, 2026 | 4.38 | 4.39 | 4.18 | 4.21 | -4.10% | 889,703 |
| Jan 6, 2026 | 4.45 | 4.50 | 4.32 | 4.39 | -2.01% | 845,303 |
| Jan 5, 2026 | 4.74 | 4.74 | 4.40 | 4.48 | -4.27% | 1,193,267 |
| Jan 2, 2026 | 4.68 | 4.71 | 4.58 | 4.68 | -0.43% | 964,501 |
| Dec 31, 2025 | 4.80 | 4.81 | 4.67 | 4.70 | -2.08% | 398,091 |
| Dec 30, 2025 | 4.78 | 4.82 | 4.75 | 4.80 | +1.27% | 1,481,801 |
| Dec 29, 2025 | 4.72 | 4.79 | 4.70 | 4.74 | +1.94% | 1,269,645 |
| Dec 26, 2025 | 4.62 | 4.75 | 4.61 | 4.65 | +0.00% | 532,406 |
| Dec 24, 2025 | 4.67 | 4.72 | 4.60 | 4.65 | -1.06% | 301,127 |
| Dec 23, 2025 | 4.76 | 4.78 | 4.66 | 4.70 | -1.05% | 691,258 |
| Dec 22, 2025 | 4.69 | 4.80 | 4.67 | 4.75 | +2.37% | 794,883 |
| Dec 19, 2025 | 4.80 | 4.85 | 4.62 | 4.64 | -3.73% | 1,274,974 |
| Dec 18, 2025 | 4.85 | 4.85 | 4.78 | 4.82 | -0.62% | 509,337 |
| Dec 17, 2025 | 4.84 | 4.88 | 4.74 | 4.85 | +1.46% | 1,025,977 |
| Dec 16, 2025 | 4.91 | 4.94 | 4.74 | 4.78 | -3.82% | 680,711 |
| Dec 15, 2025 | 5.08 | 5.08 | 4.89 | 4.97 | -1.58% | 675,929 |
| Dec 12, 2025 | 5.17 | 5.18 | 5.05 | 5.05 | -1.75% | 492,963 |
| Dec 11, 2025 | 5.33 | 5.33 | 5.07 | 5.14 | -4.28% | 690,797 |
| Dec 10, 2025 | 5.27 | 5.42 | 5.21 | 5.37 | +1.13% | 849,989 |
| Dec 9, 2025 | 5.18 | 5.32 | 5.18 | 5.31 | +3.11% | 556,697 |
| Dec 8, 2025 | 5.37 | 5.47 | 5.14 | 5.15 | -4.98% | 685,001 |
| Dec 5, 2025 | 5.31 | 5.46 | 5.31 | 5.42 | +1.69% | 818,741 |
| Dec 4, 2025 | 5.32 | 5.36 | 5.27 | 5.33 | +0.38% | 359,804 |
| Dec 3, 2025 | 5.23 | 5.38 | 5.19 | 5.31 | +3.31% | 529,328 |
| Dec 2, 2025 | 5.15 | 5.17 | 5.02 | 5.14 | -0.77% | 414,872 |
| Dec 1, 2025 | 5.15 | 5.28 | 5.12 | 5.18 | +0.58% | 588,877 |
| Nov 28, 2025 | 5.16 | 5.16 | 5.09 | 5.15 | -1.15% | 252,600 |
| Nov 26, 2025 | 5.11 | 5.26 | 5.11 | 5.21 | +2.16% | 618,761 |
| Nov 25, 2025 | 4.97 | 5.16 | 4.96 | 5.10 | +1.19% | 553,898 |
| Nov 24, 2025 | 5.12 | 5.17 | 4.99 | 5.04 | -1.56% | 768,030 |
| Nov 21, 2025 | 4.97 | 5.16 | 4.92 | 5.12 | +3.02% | 630,493 |
| Nov 20, 2025 | 5.02 | 5.16 | 4.94 | 4.97 | -0.20% | 685,234 |
| Nov 19, 2025 | 5.06 | 5.11 | 4.94 | 4.98 | -3.49% | 677,746 |
| Nov 18, 2025 | 5.09 | 5.19 | 5.05 | 5.16 | +0.78% | 572,006 |
| Nov 17, 2025 | 5.21 | 5.29 | 5.08 | 5.12 | -1.16% | 546,568 |
| Nov 14, 2025 | 5.18 | 5.20 | 5.09 | 5.18 | -0.38% | 402,453 |
Daily open, high, low, close and volume for Granite Ridge Resources, Inc. (GRNT). Showing 250 trading days. Unadjusted prices.