5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
-20.52%
6 MONTH PERFORMANCE
-15.17%
YEAR-TO-DATE PERFORMANCE
-23.84%
1 YEAR PERFORMANCE
-22.88%
Granite Ridge Resources, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $4.81 | $4.93 (2.49%) | $4.95 | $4.81 | 317,421 | $641.94 M |
| 04/30/2025 | $4.88 | $4.81 (-1.43%) | $4.88 | $4.76 | 344,614 | $626.31 M |
| 04/29/2025 | $4.90 | $4.94 (0.82%) | $4.94 | $4.83 | 287,187 | $643.24 M |
| 04/28/2025 | $4.92 | $5.01 (1.83%) | $5.01 | $4.90 | 293,539 | $652.35 M |
| 04/25/2025 | $4.83 | $4.94 (2.28%) | $4.94 | $4.79 | 420,500 | $643.24 M |
| 04/24/2025 | $4.82 | $4.88 (1.24%) | $4.88 | $4.74 | 474,800 | $635.42 M |
| 04/23/2025 | $4.84 | $4.78 (-1.24%) | $4.87 | $4.71 | 495,300 | $622.40 M |
| 04/22/2025 | $4.77 | $4.78 (0.21%) | $4.83 | $4.64 | 471,400 | $622.40 M |
| 04/21/2025 | $4.91 | $4.69 (-4.48%) | $4.91 | $4.68 | 479,348 | $610.68 M |
| 04/17/2025 | $4.95 | $5.00 (1.01%) | $5.04 | $4.92 | 529,939 | $651.05 M |
| 04/16/2025 | $4.85 | $4.91 (1.24%) | $5.01 | $4.85 | 476,445 | $639.33 M |
| 04/15/2025 | $4.79 | $4.82 (0.63%) | $4.91 | $4.79 | 359,713 | $627.61 M |
| 04/14/2025 | $5.01 | $4.82 (-3.79%) | $5.01 | $4.70 | 622,511 | $627.61 M |
| 04/11/2025 | $4.76 | $4.89 (2.73%) | $4.90 | $4.58 | 647,695 | $636.73 M |
| 04/10/2025 | $5.10 | $4.75 (-6.86%) | $5.10 | $4.64 | 484,318 | $618.50 M |
| 04/09/2025 | $4.60 | $5.19 (12.83%) | $5.24 | $4.57 | 1.19 M | $675.79 M |
| 04/08/2025 | $5.06 | $4.74 (-6.32%) | $5.06 | $4.64 | 3.02 M | $617.20 M |
| 04/07/2025 | $4.88 | $4.89 (0.2%) | $5.03 | $4.52 | 662,500 | $636.73 M |
| 04/04/2025 | $5.40 | $4.90 (-9.26%) | $5.40 | $4.88 | 917,700 | $638.03 M |
| 04/03/2025 | $5.90 | $5.59 (-5.25%) | $5.90 | $5.56 | 886,704 | $727.87 M |
| 04/02/2025 | $6.08 | $6.15 (1.15%) | $6.16 | $6.04 | 380,273 | $800.79 M |
| 04/01/2025 | $6.10 | $6.17 (1.15%) | $6.18 | $5.99 | 311,006 | $803.40 M |
| 03/31/2025 | $6.13 | $6.08 (-0.82%) | $6.19 | $6.06 | 382,200 | $791.68 M |
| 03/28/2025 | $6.20 | $6.20 (0%) | $6.21 | $6.11 | 339,939 | $807.30 M |
| 03/27/2025 | $6.21 | $6.23 (0.32%) | $6.23 | $6.16 | 263,650 | $811.21 M |
| 03/26/2025 | $6.19 | $6.20 (0.16%) | $6.25 | $6.15 | 419,282 | $807.30 M |
| 03/25/2025 | $6.03 | $6.12 (1.49%) | $6.15 | $6.03 | 350,200 | $796.89 M |
| 03/24/2025 | $6.00 | $6.08 (1.33%) | $6.08 | $5.99 | 312,600 | $791.68 M |
| 03/21/2025 | $6.04 | $5.98 (-0.99%) | $6.05 | $5.95 | 631,900 | $778.66 M |
| 03/20/2025 | $6.03 | $6.10 (1.16%) | $6.14 | $6.02 | 266,000 | $794.28 M |
| 03/19/2025 | $5.96 | $6.09 (2.18%) | $6.12 | $5.93 | 321,612 | $792.98 M |
| 03/18/2025 | $5.95 | $5.95 (0%) | $6.00 | $5.90 | 393,813 | $774.75 M |
| 03/17/2025 | $5.80 | $5.94 (2.41%) | $5.98 | $5.80 | 510,100 | $773.45 M |
| 03/14/2025 | $5.57 | $5.77 (3.59%) | $5.79 | $5.54 | 425,800 | $751.31 M |
| 03/13/2025 | $5.53 | $5.54 (0.18%) | $5.63 | $5.52 | 384,900 | $721.36 M |
| 03/12/2025 | $5.52 | $5.54 (0.36%) | $5.56 | $5.43 | 581,100 | $721.36 M |
| 03/11/2025 | $5.48 | $5.49 (0.18%) | $5.60 | $5.46 | 450,000 | $714.85 M |
| 03/10/2025 | $5.40 | $5.44 (0.74%) | $5.54 | $5.29 | 536,670 | $708.34 M |
| 03/07/2025 | $5.50 | $5.35 (-2.73%) | $5.78 | $5.29 | 1.24 M | $696.62 M |
| 03/06/2025 | $5.56 | $5.29 (-4.86%) | $5.60 | $5.27 | 1.83 M | $688.81 M |
| 03/05/2025 | $5.59 | $5.61 (0.36%) | $5.62 | $5.43 | 544,897 | $730.48 M |
| 03/04/2025 | $5.59 | $5.64 (0.89%) | $5.71 | $5.46 | 509,500 | $734.38 M |
| 03/03/2025 | $5.92 | $5.63 (-4.9%) | $5.94 | $5.56 | 526,906 | $733.08 M |
| 02/28/2025 | $5.85 | $5.87 (0.34%) | $5.87 | $5.74 | 515,071 | $764.30 M |
| 02/27/2025 | $6.00 | $5.95 (-0.83%) | $6.00 | $5.93 | 267,636 | $774.71 M |
| 02/26/2025 | $6.02 | $5.97 (-0.83%) | $6.03 | $5.93 | 317,600 | $777.32 M |
| 02/25/2025 | $6.15 | $6.02 (-2.11%) | $6.15 | $6.00 | 368,200 | $783.83 M |
| 02/24/2025 | $6.17 | $6.13 (-0.65%) | $6.19 | $6.08 | 415,000 | $798.15 M |
| 02/21/2025 | $6.36 | $6.13 (-3.62%) | $6.40 | $6.08 | 498,300 | $798.15 M |
| 02/20/2025 | $6.37 | $6.41 (0.63%) | $6.44 | $6.30 | 257,500 | $834.61 M |
| 02/19/2025 | $6.35 | $6.39 (0.63%) | $6.49 | $6.34 | 338,600 | $832.00 M |
| 02/18/2025 | $6.27 | $6.35 (1.28%) | $6.39 | $6.16 | 264,000 | $826.80 M |
| 02/14/2025 | $6.21 | $6.22 (0.16%) | $6.28 | $6.17 | 165,716 | $809.87 M |
| 02/13/2025 | $6.13 | $6.15 (0.33%) | $6.17 | $6.08 | 263,500 | $800.75 M |
| 02/12/2025 | $6.26 | $6.09 (-2.72%) | $6.26 | $6.06 | 292,200 | $792.94 M |
| 02/11/2025 | $6.27 | $6.33 (0.96%) | $6.40 | $6.20 | 182,825 | $824.19 M |
| 02/10/2025 | $6.15 | $6.24 (1.46%) | $6.26 | $6.12 | 245,800 | $812.47 M |
| 02/07/2025 | $6.13 | $6.05 (-1.31%) | $6.15 | $6.04 | 274,500 | $787.73 M |
| 02/06/2025 | $6.25 | $6.13 (-1.92%) | $6.25 | $6.10 | 228,059 | $798.15 M |
| 02/05/2025 | $6.22 | $6.20 (-0.32%) | $6.23 | $6.16 | 202,100 | $807.26 M |
| 02/04/2025 | $6.05 | $6.20 (2.48%) | $6.24 | $6.05 | 246,700 | $807.26 M |
| 02/03/2025 | $6.16 | $6.08 (-1.3%) | $6.20 | $6.06 | 263,901 | $791.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
