Granite Ridge Resources Inc (GRNT) Historical Stock Data
6.84 ↑0.05 (0.74%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRNT is up 0.29% a day on average. There have been 21 days where Granite Ridge Resources Inc closed green and 9 days where GRNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 6.25 | 6.41 | ↑$0.16 (2.56%) | 6.21 | 6.45 | 329.05K |
| 2024-03-19 | 6.23 | 6.29 | ↑$0.06 (0.96%) | 6.19 | 6.30 | 265.09K |
| 2024-03-18 | 6.25 | 6.21 | ↓$0.04 (-0.64%) | 6.11 | 6.25 | 386.14K |
| 2024-03-15 | 6.17 | 6.25 | ↑$0.08 (1.30%) | 6.17 | 6.25 | 551.39K |
| 2024-03-14 | 6.15 | 6.20 | ↑$0.05 (0.81%) | 6.14 | 6.21 | 272.20K |
| 2024-03-13 | 6.17 | 6.17 | ↑$0.00 (0.00%) | 6.15 | 6.25 | 286.82K |
| 2024-03-12 | 5.97 | 6.11 | ↑$0.14 (2.35%) | 5.93 | 6.12 | 304.34K |
| 2024-03-11 | 5.89 | 5.95 | ↑$0.06 (1.02%) | 5.83 | 6.02 | 318.23K |
| 2024-03-08 | 6.14 | 5.92 | ↓$0.22 (-3.58%) | 5.78 | 6.15 | 445.77K |
Create an account or log in to view more rows.
$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
$GRNT Let it go...