• SPX
  • $5,979.08
  • -0.11 %
  • -$6.30
  • DJI
  • $43,964.40
  • 0.01 %
  • $6.20
  • N225
  • $38,535.70
  • -0.48 %
  • -$185.96
  • FTSE
  • $8,069.84
  • 0.49 %
  • $39.51
  • IXIC
  • $19,203.07
  • -0.14 %
  • -$27.67
Granite Ridge Resources, Inc (GRNT) Charts

Granite Ridge Resources, Inc (GRNT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$6.53

-$0.01

(-0.08%)

Day's range
$6.52
Day's range
$6.7
  • 5 DAY PERFORMANCE

    +0.31%
  • 1 MONTH PERFORMANCE

    +5.66%
  • 3 MONTH PERFORMANCE

    +0.93%
  • 6 MONTH PERFORMANCE

    +1.87%
  • YEAR-TO-DATE PERFORMANCE

    +8.47%
  • 1 YEAR PERFORMANCE

    +8.83%

Granite Ridge Resources, Inc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/14/2024 $6.63 $6.52   (-1.66%) $6.70 $6.52 149,442
11/13/2024 $6.64 $6.53   (-1.66%) $6.66 $6.49 850,371 $850.23 M
11/12/2024 $6.70 $6.59   (-1.64%) $6.73 $6.56 523,720 $858.04 M
11/11/2024 $6.54 $6.67   (1.99%) $6.72 $6.47 524,029 $868.46 M
11/08/2024 $6.37 $6.51   (2.2%) $6.57 $6.34 1.09 M $847.63 M
11/07/2024 $6.35 $6.34   (-0.16%) $6.39 $6.25 447,127 $825.49 M
11/06/2024 $6.20 $6.35   (2.42%) $6.35 $6.20 707,134 $826.80 M
11/05/2024 $5.97 $6.07   (1.68%) $6.07 $5.94 231,200 $790.34 M
11/04/2024 $5.80 $5.96   (2.76%) $6.01 $5.80 296,743 $776.02 M
11/01/2024 $5.97 $5.80   (-2.85%) $5.98 $5.79 323,027 $755.18 M
10/31/2024 $5.96 $5.93   (-0.5%) $6.01 $5.92 181,741 $772.11 M
10/30/2024 $5.92 $5.96   (0.68%) $5.99 $5.90 178,440 $776.02 M
10/29/2024 $5.94 $5.90   (-0.67%) $5.98 $5.87 154,603 $768.20 M
10/28/2024 $5.85 $5.91   (1.03%) $5.91 $5.83 273,938 $769.51 M
10/25/2024 $6.00 $5.96   (-0.67%) $6.02 $5.91 156,600 $776.02 M
10/24/2024 $5.93 $5.95   (0.34%) $5.95 $5.86 161,081 $774.71 M
10/23/2024 $5.95 $5.92   (-0.5%) $5.96 $5.86 228,610 $770.81 M
10/22/2024 $6.03 $5.96   (-1.16%) $6.04 $5.96 181,913 $776.02 M
10/21/2024 $6.15 $5.99   (-2.6%) $6.15 $5.99 279,344 $779.92 M
10/18/2024 $6.11 $6.09   (-0.33%) $6.11 $5.95 739,300 $792.94 M
10/17/2024 $6.05 $6.12   (1.16%) $6.14 $6.00 265,319 $796.85 M
10/16/2024 $5.95 $6.00   (0.84%) $6.02 $5.91 220,000 $781.22 M
10/15/2024 $6.08 $5.89   (-3.13%) $6.13 $5.89 343,100 $766.90 M
10/14/2024 $6.19 $6.18   (-0.16%) $6.24 $6.13 252,400 $804.66 M
10/11/2024 $6.16 $6.22   (0.97%) $6.29 $6.13 253,300 $809.87 M
10/10/2024 $6.14 $6.16   (0.33%) $6.19 $6.05 179,700 $802.06 M
10/09/2024 $6.12 $6.13   (0.16%) $6.20 $6.12 149,709 $798.15 M
10/08/2024 $6.24 $6.16   (-1.28%) $6.24 $6.13 199,500 $802.06 M
10/07/2024 $6.23 $6.31   (1.28%) $6.35 $6.22 214,600 $821.59 M
10/04/2024 $6.20 $6.22   (0.32%) $6.28 $6.19 224,800 $809.87 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.