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

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

6.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 6.080 6.160 6.040 6.150 380,223 -0.02(-0.32%)
Apr 01, 2025 6.100 6.180 5.990 6.170 311,005 +0.09(+1.48%)
Mar 31, 2025 6.130 6.185 6.060 6.080 382,152 -0.12(-1.94%)
Mar 28, 2025 6.200 6.210 6.110 6.200 339,939 -0.03(-0.48%)
Mar 27, 2025 6.210 6.230 6.160 6.230 263,640 +0.03(+0.48%)
Mar 26, 2025 6.190 6.250 6.150 6.200 419,272 +0.08(+1.31%)
Mar 25, 2025 6.030 6.150 6.025 6.120 350,162 +0.04(+0.66%)
Mar 24, 2025 6.000 6.080 5.990 6.080 310,076 +0.10(+1.67%)
Mar 21, 2025 6.040 6.050 5.950 5.980 631,875 -0.12(-1.97%)
Mar 20, 2025 6.030 6.135 6.020 6.100 265,962 +0.01(+0.16%)
Mar 19, 2025 5.960 6.120 5.928 6.090 321,612 +0.14(+2.35%)
Mar 18, 2025 5.950 6.000 5.903 5.950 393,813 +0.01(+0.17%)
Mar 17, 2025 5.800 5.975 5.800 5.940 510,095 +0.17(+2.95%)
Mar 14, 2025 5.570 5.790 5.540 5.770 425,785 +0.23(+4.15%)
Mar 13, 2025 5.530 5.630 5.520 5.540 384,877 +0.00(+0.00%)
Mar 12, 2025 5.520 5.560 5.430 5.540 581,088 +0.05(+0.91%)
Mar 11, 2025 5.480 5.597 5.460 5.490 449,954 +0.05(+0.92%)
Mar 10, 2025 5.400 5.535 5.290 5.440 536,645 +0.09(+1.68%)
Mar 07, 2025 5.500 5.780 5.285 5.350 1,239,452 +0.06(+1.13%)
Mar 06, 2025 5.560 5.600 5.270 5.290 1,834,674 -0.32(-5.70%)
Mar 05, 2025 5.590 5.620 5.430 5.610 544,841 -0.03(-0.53%)
Mar 04, 2025 5.590 5.710 5.460 5.640 512,064 +0.01(+0.18%)
Mar 03, 2025 5.920 5.940 5.560 5.630 518,906 -0.24(-4.09%)
Feb 28, 2025 5.850 5.870 5.740 5.870 515,071 +0.03(+0.51%)
Feb 27, 2025 5.889 5.889 5.820 5.840 272,645 -0.02(-0.34%)
Feb 26, 2025 5.909 5.923 5.815 5.860 323,542 -0.05(-0.83%)
Feb 25, 2025 6.036 6.036 5.889 5.909 375,095 -0.11(-1.79%)
Feb 24, 2025 6.056 6.076 5.968 6.017 422,766 +0.00(+0.00%)
Feb 21, 2025 6.242 6.242 5.968 6.017 507,680 -0.27(-4.37%)
Feb 20, 2025 6.252 6.321 6.184 6.292 262,307 +0.02(+0.31%)
Feb 19, 2025 6.233 6.370 6.223 6.272 344,974 +0.04(+0.63%)
Feb 18, 2025 6.154 6.272 6.046 6.233 268,927 +0.13(+2.09%)
Feb 14, 2025 6.095 6.164 6.057 6.105 168,837 +0.07(+1.14%)
Feb 13, 2025 6.017 6.051 5.968 6.036 268,447 +0.06(+0.99%)
Feb 12, 2025 6.144 6.144 5.948 5.977 297,666 -0.24(-3.79%)
Feb 11, 2025 6.154 6.282 6.085 6.213 186,268 +0.09(+1.44%)
Feb 10, 2025 6.036 6.144 6.007 6.125 250,392 +0.19(+3.14%)
Feb 07, 2025 6.017 6.036 5.928 5.938 279,651 -0.08(-1.31%)
Feb 06, 2025 6.134 6.134 5.987 6.017 232,117 -0.07(-1.13%)
Feb 05, 2025 6.105 6.115 6.046 6.085 205,863 +0.00(+0.00%)
Feb 04, 2025 5.938 6.125 5.938 6.085 251,335 +0.12(+1.97%)
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 and Conditions.