5 DAY PERFORMANCE
+4.78%
1 MONTH PERFORMANCE
+3.66%
3 MONTH PERFORMANCE
-6.77%
6 MONTH PERFORMANCE
-9.57%
YEAR-TO-DATE PERFORMANCE
+2.55%
1 YEAR PERFORMANCE
-22.63%
Granite Ridge Resources, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $4.83 | $4.82 (-0.31%) | $4.87 | $4.78 | 43.92 K | |
| 01/27/2026 | $4.65 | $4.79 (3.01%) | $4.83 | $4.65 | 422.50 K | $624.96 M |
| 01/26/2026 | $4.64 | $4.63 (-0.22%) | $4.64 | $4.51 | 419.50 K | $604.09 M |
| 01/23/2026 | $4.67 | $4.60 (-1.5%) | $4.73 | $4.57 | 455.80 K | $600.17 M |
| 01/22/2026 | $4.62 | $4.59 (-0.65%) | $4.65 | $4.55 | 656.80 K | $598.87 M |
| 01/21/2026 | $4.51 | $4.66 (3.33%) | $4.74 | $4.51 | 678.54 K | $608.00 M |
| 01/20/2026 | $4.43 | $4.44 (0.23%) | $4.53 | $4.40 | 493.30 K | $579.30 M |
| 01/16/2026 | $4.54 | $4.43 (-2.42%) | $4.57 | $4.43 | 464.20 K | $577.99 M |
| 01/15/2026 | $4.52 | $4.57 (1.11%) | $4.61 | $4.45 | 520.30 K | $596.26 M |
| 01/14/2026 | $4.51 | $4.61 (2.22%) | $4.72 | $4.51 | 694.74 K | $601.48 M |
| 01/13/2026 | $4.40 | $4.51 (2.5%) | $4.59 | $4.39 | 621.86 K | $588.43 M |
| 01/12/2026 | $4.36 | $4.36 (0%) | $4.39 | $4.29 | 465.93 K | $568.86 M |
| 01/09/2026 | $4.37 | $4.33 (-0.92%) | $4.41 | $4.31 | 505.53 K | $564.94 M |
| 01/08/2026 | $4.28 | $4.37 (2.1%) | $4.45 | $4.20 | 1.21 M | $570.16 M |
| 01/07/2026 | $4.38 | $4.21 (-3.88%) | $4.39 | $4.18 | 889.70 K | $549.29 M |
| 01/06/2026 | $4.45 | $4.39 (-1.35%) | $4.50 | $4.32 | 845.30 K | $572.77 M |
| 01/05/2026 | $4.74 | $4.48 (-5.49%) | $4.74 | $4.40 | 1.19 M | $584.51 M |
| 01/02/2026 | $4.68 | $4.68 (0%) | $4.71 | $4.59 | 964.50 K | $610.61 M |
| 12/31/2025 | $4.80 | $4.70 (-2.08%) | $4.81 | $4.67 | 398.10 K | $613.22 M |
| 12/30/2025 | $4.78 | $4.80 (0.42%) | $4.82 | $4.75 | 1.48 M | $626.27 M |
| 12/29/2025 | $4.72 | $4.74 (0.42%) | $4.79 | $4.70 | 1.27 M | $618.44 M |
| 12/26/2025 | $4.62 | $4.65 (0.65%) | $4.75 | $4.61 | 532.41 K | $606.69 M |
| 12/24/2025 | $4.67 | $4.65 (-0.43%) | $4.72 | $4.60 | 301.62 K | $606.69 M |
| 12/23/2025 | $4.76 | $4.70 (-1.26%) | $4.78 | $4.66 | 691.80 K | $613.22 M |
| 12/22/2025 | $4.69 | $4.75 (1.28%) | $4.80 | $4.68 | 796.10 K | $619.74 M |
| 12/19/2025 | $4.80 | $4.64 (-3.33%) | $4.85 | $4.62 | 1.28 M | $605.39 M |
| 12/18/2025 | $4.85 | $4.82 (-0.62%) | $4.85 | $4.78 | 510.54 K | $628.88 M |
| 12/17/2025 | $4.84 | $4.85 (0.21%) | $4.88 | $4.74 | 1.03 M | $632.79 M |
| 12/16/2025 | $4.91 | $4.78 (-2.65%) | $4.94 | $4.74 | 681.54 K | $623.66 M |
| 12/15/2025 | $5.08 | $4.97 (-2.17%) | $5.08 | $4.89 | 677.28 K | $648.45 M |
| 12/12/2025 | $5.17 | $5.05 (-2.32%) | $5.18 | $5.05 | 493.62 K | $658.88 M |
| 12/11/2025 | $5.33 | $5.14 (-3.56%) | $5.34 | $5.07 | 692.58 K | $670.63 M |
| 12/10/2025 | $5.27 | $5.37 (1.9%) | $5.42 | $5.21 | 851.40 K | $700.63 M |
| 12/09/2025 | $5.18 | $5.31 (2.51%) | $5.32 | $5.18 | 557.20 K | $692.81 M |
| 12/08/2025 | $5.37 | $5.15 (-4.1%) | $5.47 | $5.14 | 685.72 K | $671.93 M |
| 12/05/2025 | $5.31 | $5.42 (2.07%) | $5.46 | $5.31 | 819.44 K | $707.16 M |
| 12/04/2025 | $5.32 | $5.33 (0.19%) | $5.36 | $5.27 | 360.50 K | $695.42 M |
| 12/03/2025 | $5.23 | $5.31 (1.53%) | $5.38 | $5.19 | 530.22 K | $692.81 M |
| 12/02/2025 | $5.15 | $5.14 (-0.19%) | $5.17 | $5.02 | 415.30 K | $670.63 M |
| 12/01/2025 | $5.15 | $5.18 (0.58%) | $5.28 | $5.12 | 589.40 K | $675.84 M |
| 11/28/2025 | $5.16 | $5.15 (-0.19%) | $5.16 | $5.09 | 253.00 K | $671.93 M |
| 11/26/2025 | $5.11 | $5.21 (1.96%) | $5.26 | $5.11 | 619.33 K | $679.76 M |
| 11/25/2025 | $4.97 | $5.10 (2.62%) | $5.16 | $4.96 | 554.10 K | $665.41 M |
| 11/24/2025 | $5.12 | $5.04 (-1.56%) | $5.17 | $4.99 | 768.76 K | $657.58 M |
| 11/21/2025 | $4.97 | $5.12 (3.02%) | $5.16 | $4.92 | 631.94 K | $668.02 M |
| 11/20/2025 | $5.02 | $4.97 (-1%) | $5.16 | $4.94 | 685.81 K | $648.45 M |
| 11/19/2025 | $5.06 | $4.98 (-1.58%) | $5.11 | $4.94 | 678.25 K | $649.75 M |
| 11/18/2025 | $5.09 | $5.16 (1.38%) | $5.19 | $5.05 | 573.10 K | $673.24 M |
| 11/17/2025 | $5.21 | $5.12 (-1.73%) | $5.29 | $5.08 | 547.10 K | $668.02 M |
| 11/14/2025 | $5.18 | $5.18 (0%) | $5.20 | $5.09 | 402.50 K | $675.84 M |
| 11/13/2025 | $5.15 | $5.20 (0.97%) | $5.21 | $5.07 | 680.60 K | $678.45 M |
| 11/12/2025 | $5.22 | $5.10 (-2.3%) | $5.25 | $5.09 | 404.65 K | $665.41 M |
| 11/11/2025 | $5.12 | $5.24 (2.34%) | $5.28 | $5.09 | 596.90 K | $683.67 M |
| 11/10/2025 | $5.18 | $5.08 (-1.93%) | $5.23 | $5.00 | 701.00 K | $662.80 M |
| 11/07/2025 | $5.12 | $5.15 (0.59%) | $5.17 | $4.85 | 729.60 K | $671.93 M |
| 11/06/2025 | $5.34 | $5.40 (1.12%) | $5.46 | $5.30 | 564.20 K | $704.55 M |
| 11/05/2025 | $5.30 | $5.28 (-0.38%) | $5.37 | $5.28 | 322.94 K | $688.89 M |
| 11/04/2025 | $5.22 | $5.28 (1.15%) | $5.32 | $5.19 | 444.80 K | $688.89 M |
| 11/03/2025 | $5.26 | $5.31 (0.95%) | $5.31 | $5.18 | 393.00 K | $692.81 M |
| 10/31/2025 | $5.22 | $5.28 (1.15%) | $5.32 | $5.17 | 351.92 K | $688.88 M |
| 10/30/2025 | $5.21 | $5.20 (-0.19%) | $5.28 | $5.19 | 315.25 K | $678.44 M |
| 10/29/2025 | $5.17 | $5.22 (0.97%) | $5.32 | $5.16 | 362.40 K | $681.05 M |
| 10/28/2025 | $5.23 | $5.17 (-1.15%) | $5.26 | $5.16 | 412.30 K | $674.52 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.
