Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Granite Ridge Resources, Inc. Common Stock (NY:GRNT)

5.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 5.220 5.330 5.145 5.190 694,100 -0.07(-1.33%)
Jul 30, 2025 5.380 5.437 5.250 5.260 533,912 -0.14(-2.59%)
Jul 29, 2025 5.370 5.410 5.310 5.400 517,463 +0.07(+1.31%)
Jul 28, 2025 5.370 5.425 5.330 5.330 536,399 +0.00(+0.00%)
Jul 25, 2025 5.340 5.365 5.285 5.330 486,592 -0.02(-0.37%)
Jul 24, 2025 5.250 5.389 5.245 5.350 631,419 +0.06(+1.13%)
Jul 23, 2025 5.210 5.310 5.190 5.290 471,697 +0.04(+0.76%)
Jul 22, 2025 5.190 5.310 5.180 5.250 518,169 +0.06(+1.16%)
Jul 21, 2025 5.430 5.440 5.180 5.190 656,407 -0.20(-3.71%)
Jul 18, 2025 5.340 5.425 5.340 5.390 646,153 +0.11(+2.08%)
Jul 17, 2025 5.240 5.321 5.230 5.280 456,572 +0.02(+0.38%)
Jul 16, 2025 5.420 5.460 5.240 5.260 626,921 -0.14(-2.59%)
Jul 15, 2025 5.660 5.660 5.380 5.400 561,897 -0.23(-4.09%)
Jul 14, 2025 5.740 5.770 5.615 5.630 431,112 -0.15(-2.60%)
Jul 11, 2025 5.780 5.930 5.760 5.780 405,610 -0.03(-0.52%)
Jul 10, 2025 5.880 5.920 5.755 5.810 725,137 -0.07(-1.19%)
Jul 09, 2025 6.090 6.100 5.875 5.880 840,604 -0.21(-3.45%)
Jul 08, 2025 6.020 6.205 6.000 6.090 648,312 +0.04(+0.66%)
Jul 07, 2025 6.210 6.260 6.010 6.050 518,436 -0.22(-3.51%)
Jul 03, 2025 6.280 6.315 6.220 6.270 308,152 -0.01(-0.16%)
Jul 02, 2025 6.400 6.400 6.260 6.280 630,763 -0.06(-0.95%)
Jul 01, 2025 6.380 6.465 6.230 6.340 1,131,087 -0.03(-0.47%)
Jun 30, 2025 6.500 6.590 6.285 6.370 1,279,119 -0.15(-2.30%)
Jun 27, 2025 6.660 6.660 6.510 6.520 2,286,226 -0.14(-2.10%)
Jun 26, 2025 6.550 6.695 6.550 6.660 1,966,109 +0.17(+2.62%)
Jun 25, 2025 6.380 6.720 6.380 6.490 2,351,897 +0.14(+2.20%)
Jun 24, 2025 6.290 6.440 6.290 6.350 1,161,431 -0.04(-0.63%)
Jun 23, 2025 6.480 6.540 6.380 6.390 1,391,632 -0.02(-0.31%)
Jun 20, 2025 6.060 6.420 6.060 6.410 1,349,599 +0.40(+6.66%)
Jun 18, 2025 6.090 6.220 5.990 6.010 601,912 -0.03(-0.50%)
Jun 17, 2025 6.040 6.155 6.000 6.040 605,123 +0.04(+0.67%)
Jun 16, 2025 5.940 6.120 5.900 6.000 774,733 +0.02(+0.33%)
Jun 13, 2025 6.130 6.150 5.905 5.980 657,123 +0.02(+0.34%)
Jun 12, 2025 5.940 6.030 5.750 5.960 590,733 -0.14(-2.30%)
Jun 11, 2025 5.970 6.155 5.941 6.100 611,454 +0.19(+3.21%)
Jun 10, 2025 5.900 6.015 5.890 5.910 400,120 +0.09(+1.55%)
Jun 09, 2025 5.870 5.945 5.810 5.820 712,905 -0.03(-0.51%)
Jun 06, 2025 5.880 5.965 5.830 5.850 455,523 +0.03(+0.52%)
Jun 05, 2025 5.830 5.855 5.705 5.820 544,039 +0.07(+1.22%)
Jun 04, 2025 5.820 5.880 5.695 5.750 501,394 -0.03(-0.52%)
Jun 03, 2025 5.730 5.895 5.690 5.780 498,970 +0.07(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.