-
5 DAY PERFORMANCE
+4.71% -
1 MONTH PERFORMANCE
+2.64% -
3 MONTH PERFORMANCE
-2.66% -
6 MONTH PERFORMANCE
-7.16% -
YEAR-TO-DATE PERFORMANCE
+3.32% -
1 YEAR PERFORMANCE
+7.80%
Granite Ridge Resources, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $6.20 | $6.22 (0.32%) | $6.28 | $6.19 | 224,800 | $808.57 M |
| 10/03/2024 | $6.05 | $6.18 (2.15%) | $6.20 | $6.03 | 208,400 | $804.66 M |
| 10/02/2024 | $5.98 | $6.04 (1%) | $6.06 | $5.98 | 305,824 | $786.43 M |
| 10/01/2024 | $5.90 | $5.90 (0%) | $5.99 | $5.89 | 357,444 | $768.20 M |
| 09/30/2024 | $6.00 | $5.94 (-1%) | $6.06 | $5.91 | 310,037 | $773.41 M |
| 09/27/2024 | $5.94 | $6.00 (1.01%) | $6.04 | $5.92 | 572,520 | $781.22 M |
| 09/26/2024 | $6.05 | $5.87 (-2.98%) | $6.13 | $5.87 | 628,923 | $764.30 M |
| 09/25/2024 | $6.23 | $6.11 (-1.93%) | $6.25 | $6.10 | 277,700 | $795.55 M |
| 09/24/2024 | $6.32 | $6.25 (-1.11%) | $6.36 | $6.25 | 300,326 | $813.78 M |
| 09/23/2024 | $6.29 | $6.25 (-0.64%) | $6.40 | $6.22 | 327,907 | $813.78 M |
| 09/20/2024 | $6.37 | $6.23 (-2.2%) | $6.49 | $6.23 | 2.77 M | $811.17 M |
| 09/19/2024 | $6.50 | $6.40 (-1.54%) | $6.50 | $6.38 | 372,222 | $833.31 M |
| 09/18/2024 | $6.26 | $6.31 (0.8%) | $6.47 | $6.26 | 452,183 | $821.59 M |
| 09/17/2024 | $6.25 | $6.30 (0.8%) | $6.44 | $6.24 | 531,119 | $820.29 M |
| 09/16/2024 | $6.24 | $6.22 (-0.32%) | $6.29 | $6.08 | 514,300 | $809.87 M |
| 09/13/2024 | $6.18 | $6.23 (0.81%) | $6.24 | $6.12 | 743,600 | $811.17 M |
| 09/12/2024 | $6.10 | $6.13 (0.49%) | $6.17 | $6.02 | 354,700 | $798.15 M |
| 09/11/2024 | $5.90 | $5.97 (1.19%) | $5.98 | $5.83 | 368,400 | $777.32 M |
| 09/10/2024 | $6.00 | $5.88 (-2%) | $6.00 | $5.80 | 330,712 | $765.60 M |
| 09/09/2024 | $6.00 | $6.01 (0.17%) | $6.08 | $5.97 | 384,048 | $782.53 M |
| 09/06/2024 | $6.06 | $5.96 (-1.65%) | $6.08 | $5.94 | 308,800 | $776.02 M |
| 09/05/2024 | $6.04 | $6.06 (0.33%) | $6.11 | $6.01 | 283,500 | $789.04 M |
| 09/04/2024 | $6.16 | $6.01 (-2.44%) | $6.16 | $6.01 | 837,700 | $782.53 M |
| 09/03/2024 | $6.29 | $6.09 (-3.18%) | $6.30 | $6.08 | 398,500 | $792.94 M |
| 08/30/2024 | $6.35 | $6.35 (0%) | $6.39 | $6.32 | 312,415 | $826.80 M |
| 08/29/2024 | $6.53 | $6.50 (-0.46%) | $6.55 | $6.46 | 409,495 | $846.33 M |
| 08/28/2024 | $6.49 | $6.50 (0.15%) | $6.55 | $6.46 | 294,501 | $846.33 M |
| 08/27/2024 | $6.52 | $6.50 (-0.31%) | $6.53 | $6.47 | 232,518 | $846.33 M |
| 08/26/2024 | $6.59 | $6.56 (-0.46%) | $6.61 | $6.49 | 369,810 | $854.14 M |
| 08/23/2024 | $6.39 | $6.50 (1.72%) | $6.55 | $6.36 | 400,220 | $846.33 M |
| 08/22/2024 | $6.30 | $6.27 (-0.48%) | $6.34 | $6.23 | 223,217 | $816.38 M |
| 08/21/2024 | $6.45 | $6.27 (-2.79%) | $6.45 | $6.27 | 303,500 | $816.38 M |
| 08/20/2024 | $6.53 | $6.40 (-1.99%) | $6.53 | $6.39 | 258,542 | $833.31 M |
| 08/19/2024 | $6.65 | $6.55 (-1.5%) | $6.69 | $6.54 | 474,700 | $852.84 M |
| 08/16/2024 | $6.50 | $6.60 (1.54%) | $6.62 | $6.47 | 363,815 | $859.35 M |
| 08/15/2024 | $6.59 | $6.58 (-0.15%) | $6.63 | $6.52 | 406,476 | $856.74 M |
| 08/14/2024 | $6.51 | $6.47 (-0.61%) | $6.52 | $6.39 | 265,312 | $842.42 M |
| 08/13/2024 | $6.29 | $6.48 (3.02%) | $6.49 | $6.20 | 404,760 | $843.72 M |
| 08/12/2024 | $6.08 | $6.29 (3.45%) | $6.29 | $6.08 | 268,001 | $818.98 M |
| 08/09/2024 | $6.10 | $6.07 (-0.49%) | $6.20 | $6.03 | 349,344 | $790.34 M |
| 08/08/2024 | $6.09 | $6.21 (1.97%) | $6.24 | $6.04 | 264,445 | $808.57 M |
| 08/07/2024 | $6.10 | $6.05 (-0.82%) | $6.15 | $6.03 | 247,200 | $787.73 M |
| 08/06/2024 | $6.02 | $5.99 (-0.5%) | $6.05 | $5.93 | 250,632 | $779.92 M |
| 08/05/2024 | $5.86 | $5.99 (2.22%) | $6.07 | $5.81 | 513,300 | $779.92 M |
| 08/02/2024 | $6.43 | $6.21 (-3.42%) | $6.43 | $6.17 | 369,600 | $808.14 M |
| 08/01/2024 | $6.88 | $6.50 (-5.52%) | $6.88 | $6.44 | 336,328 | $845.88 M |
| 07/31/2024 | $6.80 | $6.85 (0.74%) | $6.87 | $6.78 | 424,055 | $891.43 M |
| 07/30/2024 | $6.70 | $6.72 (0.3%) | $6.73 | $6.65 | 350,600 | $874.51 M |
| 07/29/2024 | $6.78 | $6.72 (-0.88%) | $6.78 | $6.59 | 251,341 | $874.51 M |
| 07/26/2024 | $6.87 | $6.77 (-1.46%) | $6.87 | $6.62 | 399,042 | $881.02 M |
| 07/25/2024 | $6.77 | $6.85 (1.18%) | $6.87 | $6.70 | 283,300 | $891.43 M |
| 07/24/2024 | $6.81 | $6.73 (-1.17%) | $6.87 | $6.72 | 283,900 | $875.82 M |
| 07/23/2024 | $6.83 | $6.81 (-0.29%) | $6.87 | $6.71 | 326,737 | $886.23 M |
| 07/22/2024 | $6.93 | $6.90 (-0.43%) | $6.93 | $6.80 | 340,000 | $897.94 M |
| 07/19/2024 | $6.94 | $6.90 (-0.58%) | $6.94 | $6.83 | 290,900 | $897.94 M |
| 07/18/2024 | $6.96 | $6.95 (-0.14%) | $7.03 | $6.90 | 343,800 | $904.45 M |
| 07/17/2024 | $7.00 | $7.01 (0.14%) | $7.10 | $6.97 | 528,729 | $912.25 M |
| 07/16/2024 | $7.05 | $7.00 (-0.71%) | $7.08 | $6.95 | 491,800 | $910.95 M |
| 07/15/2024 | $6.87 | $7.05 (2.62%) | $7.06 | $6.81 | 583,500 | $917.46 M |
| 07/12/2024 | $6.86 | $6.79 (-1.02%) | $6.87 | $6.71 | 338,700 | $883.62 M |
| 07/11/2024 | $6.55 | $6.79 (3.66%) | $6.80 | $6.50 | 383,304 | $883.62 M |
| 07/10/2024 | $6.44 | $6.46 (0.31%) | $6.46 | $6.37 | 208,332 | $840.68 M |
| 07/09/2024 | $6.47 | $6.44 (-0.46%) | $6.50 | $6.39 | 385,300 | $838.08 M |
| 07/08/2024 | $6.40 | $6.50 (1.56%) | $6.51 | $6.36 | 406,212 | $845.88 M |
| 07/05/2024 | $6.57 | $6.39 (-2.74%) | $6.59 | $6.35 | 345,800 | $831.57 M |