Granite Ridge Resources, Inc. (GRNT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 6.48 | 6.64 | 6.46 | 6.60 | 6.60 | 232,546 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 6.37 | 6.41 | 6.30 | 6.38 | 6.38 | 329,900 |
| May 01, 2024 | 6.52 | 6.53 | 6.18 | 6.29 | 6.29 | 401,200 |
| Apr 30, 2024 | 6.65 | 6.65 | 6.45 | 6.52 | 6.52 | 388,600 |
| Apr 29, 2024 | 6.51 | 6.72 | 6.51 | 6.69 | 6.69 | 397,200 |
| Apr 26, 2024 | 6.44 | 6.64 | 6.44 | 6.63 | 6.63 | 442,800 |
| Apr 25, 2024 | 6.37 | 6.45 | 6.31 | 6.41 | 6.41 | 331,100 |
| Apr 24, 2024 | 6.64 | 6.64 | 6.36 | 6.42 | 6.42 | 431,600 |
| Apr 23, 2024 | 6.74 | 6.85 | 6.71 | 6.71 | 6.71 | 325,700 |
| Apr 22, 2024 | 6.78 | 6.85 | 6.63 | 6.73 | 6.73 | 562,800 |
| Apr 19, 2024 | 6.78 | 6.89 | 6.76 | 6.84 | 6.84 | 361,200 |
| Apr 18, 2024 | 6.67 | 6.86 | 6.67 | 6.79 | 6.79 | 302,500 |
| Apr 17, 2024 | 6.67 | 6.72 | 6.59 | 6.61 | 6.61 | 244,200 |
| Apr 16, 2024 | 6.58 | 6.68 | 6.53 | 6.67 | 6.67 | 333,100 |
| Apr 15, 2024 | 6.89 | 6.91 | 6.59 | 6.61 | 6.61 | 224,000 |
| Apr 12, 2024 | 6.83 | 6.96 | 6.78 | 6.87 | 6.87 | 564,800 |
| Apr 11, 2024 | 6.63 | 6.85 | 6.55 | 6.85 | 6.85 | 552,900 |
| Apr 10, 2024 | 6.57 | 6.65 | 6.49 | 6.63 | 6.63 | 419,000 |
| Apr 09, 2024 | 6.64 | 6.70 | 6.55 | 6.62 | 6.62 | 400,100 |
| Apr 08, 2024 | 6.72 | 6.81 | 6.59 | 6.60 | 6.60 | 391,100 |
| Apr 05, 2024 | 6.60 | 6.74 | 6.51 | 6.70 | 6.70 | 220,800 |
| Apr 04, 2024 | 6.57 | 6.65 | 6.52 | 6.60 | 6.60 | 307,200 |
| Apr 03, 2024 | 6.51 | 6.55 | 6.42 | 6.51 | 6.51 | 311,900 |
| Apr 02, 2024 | 6.52 | 6.57 | 6.42 | 6.49 | 6.49 | 246,800 |
| Apr 01, 2024 | 6.52 | 6.56 | 6.44 | 6.53 | 6.53 | 363,800 |
| Mar 28, 2024 | 6.32 | 6.51 | 6.30 | 6.50 | 6.50 | 660,900 |
| Mar 27, 2024 | 6.20 | 6.29 | 6.17 | 6.28 | 6.28 | 704,200 |
| Mar 26, 2024 | 6.37 | 6.41 | 6.20 | 6.20 | 6.20 | 357,600 |
| Mar 25, 2024 | 6.37 | 6.42 | 6.34 | 6.37 | 6.37 | 222,700 |
| Mar 22, 2024 | 6.47 | 6.47 | 6.27 | 6.34 | 6.34 | 391,200 |
| Mar 21, 2024 | 6.40 | 6.48 | 6.38 | 6.47 | 6.47 | 288,500 |
| Mar 20, 2024 | 6.25 | 6.45 | 6.20 | 6.41 | 6.41 | 329,100 |
| Mar 19, 2024 | 6.23 | 6.30 | 6.19 | 6.29 | 6.29 | 265,100 |
| Mar 18, 2024 | 6.25 | 6.25 | 6.11 | 6.21 | 6.21 | 386,100 |
| Mar 15, 2024 | 6.17 | 6.25 | 6.16 | 6.25 | 6.25 | 551,400 |
| Mar 14, 2024 | 6.15 | 6.21 | 6.14 | 6.20 | 6.20 | 272,200 |
| Mar 13, 2024 | 6.17 | 6.25 | 6.15 | 6.17 | 6.17 | 286,800 |
| Mar 12, 2024 | 5.97 | 6.12 | 5.93 | 6.11 | 6.11 | 304,300 |
| Mar 11, 2024 | 5.89 | 6.02 | 5.83 | 5.95 | 5.95 | 318,200 |
| Mar 08, 2024 | 6.14 | 6.15 | 5.78 | 5.92 | 5.92 | 445,800 |
| Mar 07, 2024 | 6.08 | 6.14 | 6.05 | 6.07 | 6.07 | 237,500 |
| Mar 06, 2024 | 6.11 | 6.15 | 6.03 | 6.05 | 6.05 | 272,300 |
| Mar 05, 2024 | 6.03 | 6.14 | 6.02 | 6.06 | 6.06 | 305,500 |
| Mar 04, 2024 | 6.20 | 6.25 | 6.00 | 6.00 | 6.00 | 263,700 |
| Mar 01, 2024 | 6.17 | 6.29 | 6.16 | 6.24 | 6.24 | 338,900 |
| Feb 29, 2024 | 6.16 | 6.22 | 6.14 | 6.15 | 6.15 | 656,700 |
| Feb 29, 2024 | 0.11 Dividend | |||||
| Feb 28, 2024 | 6.25 | 6.26 | 6.17 | 6.22 | 6.11 | 338,100 |
| Feb 27, 2024 | 6.20 | 6.26 | 6.17 | 6.25 | 6.14 | 218,900 |
| Feb 26, 2024 | 6.13 | 6.21 | 6.09 | 6.18 | 6.07 | 215,400 |
| Feb 23, 2024 | 6.10 | 6.18 | 6.00 | 6.15 | 6.04 | 226,100 |
| Feb 22, 2024 | 6.16 | 6.21 | 6.11 | 6.16 | 6.05 | 277,200 |
| Feb 21, 2024 | 6.12 | 6.22 | 6.10 | 6.22 | 6.11 | 270,300 |
| Feb 20, 2024 | 6.15 | 6.15 | 6.07 | 6.10 | 5.99 | 233,500 |
| Feb 16, 2024 | 6.10 | 6.21 | 5.99 | 6.17 | 6.06 | 320,900 |
| Feb 15, 2024 | 5.72 | 6.10 | 5.72 | 6.10 | 5.99 | 489,500 |
| Feb 14, 2024 | 5.68 | 5.74 | 5.61 | 5.72 | 5.62 | 317,000 |
| Feb 13, 2024 | 5.78 | 5.80 | 5.63 | 5.67 | 5.57 | 428,000 |
| Feb 12, 2024 | 5.51 | 5.86 | 5.51 | 5.83 | 5.73 | 681,900 |
| Feb 09, 2024 | 5.52 | 5.54 | 5.47 | 5.51 | 5.41 | 266,000 |
| Feb 08, 2024 | 5.48 | 5.56 | 5.43 | 5.50 | 5.40 | 401,700 |
| Feb 07, 2024 | 5.45 | 5.52 | 5.42 | 5.50 | 5.40 | 288,600 |
| Feb 06, 2024 | 5.33 | 5.47 | 5.33 | 5.46 | 5.36 | 225,200 |
| Feb 05, 2024 | 5.50 | 5.50 | 5.29 | 5.33 | 5.24 | 428,500 |
| Feb 02, 2024 | 5.46 | 5.46 | 5.32 | 5.43 | 5.33 | 358,100 |
| Feb 01, 2024 | 5.48 | 5.57 | 5.36 | 5.40 | 5.30 | 361,500 |
| Jan 31, 2024 | 5.57 | 5.64 | 5.45 | 5.48 | 5.38 | 487,200 |
| Jan 30, 2024 | 5.52 | 5.58 | 5.46 | 5.57 | 5.47 | 247,300 |
| Jan 29, 2024 | 5.63 | 5.63 | 5.46 | 5.54 | 5.44 | 414,900 |
| Jan 26, 2024 | 5.55 | 5.61 | 5.47 | 5.60 | 5.50 | 342,000 |
| Jan 25, 2024 | 5.57 | 5.58 | 5.46 | 5.54 | 5.44 | 275,000 |
| Jan 24, 2024 | 5.48 | 5.57 | 5.45 | 5.48 | 5.38 | 377,400 |
| Jan 23, 2024 | 5.38 | 5.50 | 5.38 | 5.44 | 5.34 | 382,500 |
| Jan 22, 2024 | 5.28 | 5.39 | 5.25 | 5.36 | 5.27 | 463,900 |
| Jan 19, 2024 | 5.33 | 5.38 | 5.20 | 5.29 | 5.20 | 608,300 |
| Jan 18, 2024 | 5.39 | 5.41 | 5.24 | 5.30 | 5.21 | 608,900 |
| Jan 17, 2024 | 5.25 | 5.42 | 5.23 | 5.41 | 5.31 | 589,300 |
| Jan 16, 2024 | 5.44 | 5.53 | 5.30 | 5.32 | 5.23 | 541,400 |
| Jan 12, 2024 | 5.50 | 5.56 | 5.39 | 5.44 | 5.34 | 465,600 |
| Jan 11, 2024 | 5.43 | 5.44 | 5.30 | 5.41 | 5.31 | 500,400 |
| Jan 10, 2024 | 5.49 | 5.51 | 5.35 | 5.39 | 5.29 | 571,200 |
| Jan 09, 2024 | 5.64 | 5.65 | 5.44 | 5.50 | 5.40 | 813,900 |
| Jan 08, 2024 | 5.80 | 5.80 | 5.60 | 5.61 | 5.51 | 560,300 |
| Jan 05, 2024 | 5.94 | 5.98 | 5.82 | 5.82 | 5.72 | 685,200 |
| Jan 04, 2024 | 6.16 | 6.19 | 5.87 | 5.96 | 5.85 | 683,400 |
| Jan 03, 2024 | 6.15 | 6.30 | 6.15 | 6.16 | 6.05 | 624,500 |
| Jan 02, 2024 | 6.06 | 6.17 | 6.06 | 6.11 | 6.00 | 832,200 |
| Dec 29, 2023 | 6.07 | 6.12 | 5.98 | 6.02 | 5.91 | 668,400 |
| Dec 28, 2023 | 6.20 | 6.25 | 6.03 | 6.05 | 5.94 | 629,600 |
| Dec 27, 2023 | 6.30 | 6.33 | 6.20 | 6.22 | 6.11 | 539,800 |
| Dec 26, 2023 | 6.27 | 6.39 | 6.27 | 6.32 | 6.21 | 877,700 |
| Dec 22, 2023 | 6.21 | 6.41 | 6.17 | 6.24 | 6.13 | 1,167,600 |
| Dec 21, 2023 | 6.13 | 6.20 | 6.07 | 6.20 | 6.09 | 551,400 |
| Dec 20, 2023 | 6.22 | 6.27 | 6.07 | 6.09 | 5.98 | 582,200 |
| Dec 19, 2023 | 6.13 | 6.22 | 6.10 | 6.21 | 6.10 | 435,300 |
| Dec 18, 2023 | 6.20 | 6.23 | 6.12 | 6.13 | 6.02 | 444,100 |
| Dec 15, 2023 | 6.18 | 6.21 | 6.08 | 6.17 | 6.06 | 2,045,900 |
| Dec 14, 2023 | 6.19 | 6.24 | 6.12 | 6.17 | 6.06 | 775,500 |
| Dec 13, 2023 | 5.85 | 6.20 | 5.85 | 6.10 | 5.99 | 2,944,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.