Granite Ridge Resources Inc (GRNT) Historical Stock Data
4.64 ↓0.18 (-3.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRNT is down -0.25% a day on average. There have been 15 days where Granite Ridge Resources Inc closed green and 15 days where GRNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 4.80 | 4.64 | ↓$0.16 (-3.33%) | 4.62 | 4.85 | 1.28M |
| 2025-12-18 | 4.85 | 4.82 | ↓$0.03 (-0.62%) | 4.78 | 4.85 | 510.54K |
| 2025-12-17 | 4.84 | 4.85 | ↑$0.01 (0.21%) | 4.74 | 4.88 | 1.03M |
| 2025-12-16 | 4.91 | 4.78 | ↓$0.13 (-2.65%) | 4.74 | 4.94 | 681.53K |
| 2025-12-15 | 5.08 | 4.97 | ↓$0.11 (-2.17%) | 4.89 | 5.08 | 677.18K |
| 2025-12-12 | 5.17 | 5.05 | ↓$0.12 (-2.32%) | 5.05 | 5.18 | 493.62K |
| 2025-12-11 | 5.33 | 5.14 | ↓$0.19 (-3.56%) | 5.07 | 5.34 | 692.58K |
| 2025-12-10 | 5.27 | 5.37 | ↑$0.10 (1.90%) | 5.21 | 5.42 | 851.37K |
| 2025-12-09 | 5.18 | 5.31 | ↑$0.13 (2.51%) | 5.18 | 5.32 | 557.20K |
| 2025-12-08 | 5.37 | 5.15 | ↓$0.22 (-4.10%) | 5.14 | 5.47 | 685.72K |
| 2025-12-05 | 5.31 | 5.42 | ↑$0.11 (2.07%) | 5.31 | 5.46 | 819.44K |
| 2025-12-04 | 5.32 | 5.33 | ↑$0.01 (0.19%) | 5.27 | 5.36 | 360.48K |
| 2025-12-03 | 5.23 | 5.31 | ↑$0.08 (1.53%) | 5.19 | 5.38 | 530.22K |
| 2025-12-02 | 5.15 | 5.14 | ↓$0.01 (-0.19%) | 5.02 | 5.17 | 415.27K |
| 2025-12-01 | 5.15 | 5.18 | ↑$0.03 (0.58%) | 5.12 | 5.28 | 589.38K |
| 2025-11-28 | 5.16 | 5.15 | ↓$0.01 (-0.19%) | 5.09 | 5.16 | 253K |
| 2025-11-26 | 5.11 | 5.21 | ↑$0.10 (1.96%) | 5.11 | 5.26 | 619.25K |
| 2025-11-25 | 4.97 | 5.10 | ↑$0.13 (2.62%) | 4.96 | 5.16 | 554.10K |
| 2025-11-24 | 5.12 | 5.04 | ↓$0.08 (-1.56%) | 4.99 | 5.17 | 768.76K |
| 2025-11-21 | 4.97 | 5.12 | ↑$0.15 (3.02%) | 4.92 | 5.16 | 616.94K |
| 2025-11-20 | 5.02 | 4.97 | ↓$0.05 (-1.00%) | 4.94 | 5.16 | 685.81K |
| 2025-11-19 | 5.06 | 4.98 | ↓$0.08 (-1.58%) | 4.94 | 5.11 | 678.25K |
| 2025-11-18 | 5.09 | 5.16 | ↑$0.07 (1.38%) | 5.05 | 5.19 | 573.08K |
| 2025-11-17 | 5.21 | 5.12 | ↓$0.09 (-1.73%) | 5.08 | 5.29 | 545.95K |
| 2025-11-14 | 5.18 | 5.18 | ↑$0.00 (0.00%) | 5.09 | 5.20 | 402.45K |
| 2025-11-13 | 5.15 | 5.20 | ↑$0.05 (0.97%) | 5.07 | 5.21 | 680.58K |
| 2025-11-12 | 5.22 | 5.10 | ↓$0.12 (-2.30%) | 5.09 | 5.25 | 404.65K |
| 2025-11-11 | 5.12 | 5.24 | ↑$0.12 (2.34%) | 5.09 | 5.28 | 596.89K |
| 2025-11-10 | 5.18 | 5.08 | ↓$0.10 (-1.93%) | 5.00 | 5.23 | 700.98K |
| 2025-11-07 | 5.12 | 5.15 | ↑$0.03 (0.59%) | 4.85 | 5.17 | 729.58K |
Create an account or log in to view more rows.
$GRNT Bull flag forming?
$GRNT day trade is ok to buy here but sell later
$GRNT whats the news????
$GRNT let’s go down baby 😉
$GRNT Who else bought the dip on Friday?
$GRNT News?
$GRNT added!
$GRNT bear trap?
$GRNT YALL READY????????
$GRNT added!