5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
-8.70%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
-4.01%
YEAR-TO-DATE PERFORMANCE
-0.66%
1 YEAR PERFORMANCE
-3.86%
Granite Ridge Resources, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $5.96 | $5.98 (0.34%) | $6.04 | $5.91 | 291,207 | $778.62 M |
| 12/26/2024 | $6.02 | $5.96 (-1%) | $6.03 | $5.92 | 483,100 | $776.02 M |
| 12/24/2024 | $5.98 | $6.03 (0.84%) | $6.03 | $5.89 | 256,300 | $785.13 M |
| 12/23/2024 | $5.98 | $5.90 (-1.34%) | $5.98 | $5.76 | 1.51 M | $768.20 M |
| 12/20/2024 | $5.55 | $6.19 (11.53%) | $6.30 | $5.47 | 5.24 M | $805.96 M |
| 12/19/2024 | $5.77 | $5.62 (-2.6%) | $5.77 | $5.62 | 463,840 | $731.75 M |
| 12/18/2024 | $6.01 | $5.65 (-5.99%) | $6.03 | $5.64 | 493,138 | $735.65 M |
| 12/17/2024 | $6.00 | $5.97 (-0.5%) | $6.04 | $5.91 | 505,940 | $777.32 M |
| 12/16/2024 | $6.20 | $6.03 (-2.74%) | $6.20 | $6.02 | 476,790 | $785.13 M |
| 12/13/2024 | $6.16 | $6.10 (-0.97%) | $6.17 | $6.04 | 427,500 | $794.24 M |
| 12/12/2024 | $6.10 | $6.14 (0.66%) | $6.22 | $6.03 | 552,400 | $799.45 M |
| 12/11/2024 | $6.12 | $6.13 (0.16%) | $6.17 | $6.06 | 967,705 | $798.15 M |
| 12/10/2024 | $6.14 | $6.05 (-1.47%) | $6.17 | $6.05 | 331,944 | $787.73 M |
| 12/09/2024 | $6.27 | $6.13 (-2.23%) | $6.30 | $6.13 | 506,909 | $798.15 M |
| 12/06/2024 | $6.24 | $6.17 (-1.12%) | $6.27 | $6.02 | 560,200 | $803.36 M |
| 12/05/2024 | $6.20 | $6.24 (0.65%) | $6.33 | $6.18 | 461,108 | $812.47 M |
| 12/04/2024 | $6.42 | $6.22 (-3.12%) | $6.42 | $6.17 | 307,400 | $809.87 M |
| 12/03/2024 | $6.46 | $6.41 (-0.77%) | $6.46 | $6.34 | 846,000 | $834.61 M |
| 12/02/2024 | $6.46 | $6.42 (-0.62%) | $6.46 | $6.31 | 303,021 | $835.91 M |
| 11/29/2024 | $6.50 | $6.45 (-0.77%) | $6.52 | $6.41 | 230,500 | $839.82 M |
| 11/27/2024 | $6.51 | $6.55 (0.61%) | $6.68 | $6.51 | 429,524 | $852.84 M |
| 11/26/2024 | $6.64 | $6.52 (-1.81%) | $6.64 | $6.48 | 451,800 | $848.93 M |
| 11/25/2024 | $6.80 | $6.67 (-1.91%) | $6.80 | $6.65 | 356,831 | $868.46 M |
| 11/22/2024 | $6.68 | $6.78 (1.5%) | $6.83 | $6.63 | 879,136 | $882.78 M |
| 11/21/2024 | $6.59 | $6.61 (0.3%) | $6.72 | $6.51 | 829,618 | $860.65 M |
| 11/20/2024 | $6.51 | $6.52 (0.15%) | $6.54 | $6.45 | 467,427 | $848.93 M |
| 11/19/2024 | $6.57 | $6.50 (-1.07%) | $6.57 | $6.33 | 746,502 | $846.33 M |
| 11/18/2024 | $6.50 | $6.61 (1.69%) | $6.65 | $6.41 | 746,886 | $860.65 M |
| 11/15/2024 | $6.67 | $6.40 (-4.05%) | $6.67 | $6.37 | 485,630 | $833.31 M |
| 11/14/2024 | $6.63 | $6.63 (0%) | $6.70 | $6.50 | 618,450 | $863.25 M |
| 11/13/2024 | $6.64 | $6.53 (-1.66%) | $6.66 | $6.49 | 850,400 | $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 |