Granite Ridge Resources Inc (GRNT) Historical Stock Data
6.38 ↑0.09 (1.43%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRNT is up 0.02% a day on average. There have been 18 days where Granite Ridge Resources Inc closed green and 12 days where GRNT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-02 | 6.37 | 6.38 | ↑$0.01 (0.16%) | 6.31 | 6.41 | 329.90K |
2024-05-01 | 6.52 | 6.29 | ↓$0.23 (-3.53%) | 6.18 | 6.53 | 401.22K |
2024-04-30 | 6.65 | 6.52 | ↓$0.13 (-1.95%) | 6.45 | 6.65 | 388.55K |
2024-04-29 | 6.51 | 6.69 | ↑$0.18 (2.76%) | 6.51 | 6.72 | 397.15K |
2024-04-26 | 6.44 | 6.63 | ↑$0.19 (2.95%) | 6.44 | 6.64 | 442.75K |
2024-04-25 | 6.37 | 6.41 | ↑$0.04 (0.63%) | 6.31 | 6.45 | 331.12K |
2024-04-24 | 6.64 | 6.42 | ↓$0.22 (-3.31%) | 6.36 | 6.64 | 431.64K |
2024-04-23 | 6.74 | 6.71 | ↓$0.03 (-0.45%) | 6.71 | 6.85 | 325.71K |
2024-04-22 | 6.78 | 6.73 | ↓$0.05 (-0.74%) | 6.63 | 6.85 | 562.82K |
2024-04-19 | 6.78 | 6.84 | ↑$0.06 (0.88%) | 6.77 | 6.89 | 370.57K |
2024-04-18 | 6.67 | 6.79 | ↑$0.12 (1.80%) | 6.67 | 6.86 | 302.49K |
2024-04-17 | 6.67 | 6.61 | ↓$0.06 (-0.90%) | 6.60 | 6.72 | 244.20K |
2024-04-16 | 6.58 | 6.67 | ↑$0.09 (1.37%) | 6.53 | 6.69 | 333.10K |
2024-04-15 | 6.89 | 6.61 | ↓$0.28 (-4.06%) | 6.59 | 6.91 | 224.02K |
2024-04-12 | 6.83 | 6.87 | ↑$0.04 (0.59%) | 6.78 | 6.96 | 564.79K |
2024-04-11 | 6.63 | 6.85 | ↑$0.22 (3.32%) | 6.55 | 6.85 | 552.94K |
2024-04-10 | 6.57 | 6.63 | ↑$0.06 (0.91%) | 6.49 | 6.65 | 418.96K |
2024-04-09 | 6.64 | 6.62 | ↓$0.02 (-0.30%) | 6.55 | 6.70 | 400.14K |
2024-04-08 | 6.72 | 6.60 | ↓$0.12 (-1.79%) | 6.59 | 6.81 | 391.11K |
2024-04-05 | 6.60 | 6.70 | ↑$0.10 (1.52%) | 6.51 | 6.74 | 220.84K |
2024-04-04 | 6.57 | 6.60 | ↑$0.03 (0.46%) | 6.52 | 6.65 | 307.24K |
2024-04-03 | 6.51 | 6.51 | ↑$0.00 (0.00%) | 6.42 | 6.55 | 311.95K |
2024-04-02 | 6.52 | 6.49 | ↓$0.03 (-0.46%) | 6.42 | 6.57 | 246.84K |
2024-04-01 | 6.52 | 6.53 | ↑$0.01 (0.15%) | 6.44 | 6.56 | 363.75K |
2024-03-28 | 6.32 | 6.50 | ↑$0.18 (2.85%) | 6.30 | 6.51 | 660.87K |
2024-03-27 | 6.20 | 6.28 | ↑$0.08 (1.29%) | 6.17 | 6.29 | 704.18K |
2024-03-26 | 6.37 | 6.20 | ↓$0.17 (-2.67%) | 6.20 | 6.41 | 357.59K |
2024-03-25 | 6.37 | 6.37 | ↑$0.00 (0.00%) | 6.35 | 6.42 | 222.73K |
2024-03-22 | 6.47 | 6.34 | ↓$0.13 (-2.01%) | 6.27 | 6.48 | 391.19K |
2024-03-21 | 6.40 | 6.47 | ↑$0.07 (1.09%) | 6.38 | 6.48 | 288.46K |
Create an account or log in to view more rows.
$GRNT lmao wtf was that
$GRNT I hope I never have to work for anyone again after this
$GRNT go green today and we gap up tomrrow
$GRNT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$GRNT Let it go...
$GRNT Hold on to your Butts.
$GRNT MACD turned bullish
$GRNT futes rippin
$GRNT eyeing for a scalp
$GRNT i like the stock