Granite Ridge Resources Inc (GRNT) Historical Stock Data

9.28 ↓0.15 (-1.59%)
As of December 5, 2022, 12:25pm EST.

Historical Data

In the past 30 trading days, GRNT is down -0.76% a day on average. There have been 14 days where Granite Ridge Resources Inc closed green and 16 days where GRNT closed red.

DateOpenCloseChangeLowHighVolume
2022-12-029.289.43↑$0.15 (1.62%)8.949.6241.47K
2022-12-019.099.12↑$0.03 (0.33%)9.009.2043.08K
2022-11-309.029.07↑$0.05 (0.55%)8.999.126K
2022-11-299.148.95↓$0.19 (-2.08%)8.959.2027.26K
2022-11-289.108.91↓$0.19 (-2.09%)8.559.50100.82K
2022-11-259.749.46↓$0.28 (-2.87%)9.0010.1568.67K
2022-11-239.389.70↑$0.32 (3.41%)9.2110.1664.51K
2022-11-229.089.37↑$0.29 (3.19%)9.009.9756.49K
2022-11-219.989.10↓$0.88 (-8.85%)8.909.9838.80K
2022-11-189.909.80↓$0.10 (-1.01%)9.5010.0745.69K
2022-11-1710.059.68↓$0.37 (-3.68%)9.6110.0517.73K
2022-11-169.8410.05↑$0.21 (2.13%)9.4010.0583.79K
2022-11-159.509.80↑$0.30 (3.16%)9.509.9013.65K
2022-11-149.379.81↑$0.44 (4.70%)9.379.8127.75K
2022-11-119.179.44↑$0.27 (2.94%)9.049.7444.13K
2022-11-109.229.17↓$0.05 (-0.54%)8.509.8075.17K
2022-11-098.808.92↑$0.12 (1.41%)8.749.1727.91K
2022-11-088.838.55↓$0.28 (-3.17%)8.538.9624.51K
2022-11-079.298.93↓$0.36 (-3.88%)8.819.3037.91K
2022-11-048.369.05↑$0.69 (8.25%)8.369.1922.90K
2022-11-038.768.64↓$0.12 (-1.37%)8.568.9739.14K
2022-11-029.038.70↓$0.33 (-3.65%)8.569.2277.80K
2022-11-019.458.96↓$0.49 (-5.19%)8.759.96139.98K
2022-10-3110.009.50↓$0.50 (-5.00%)9.4110.0357.78K
2022-10-289.259.58↑$0.33 (3.57%)8.8710.07212.09K
2022-10-279.309.10↓$0.20 (-2.15%)8.539.80299.14K
2022-10-2612.009.50↓$2.50 (-20.83%)9.4614.00606.68K
2022-10-259.3510.23↑$0.88 (9.36%)9.3510.63165.20K
2022-10-249.419.25↓$0.16 (-1.73%)9.059.60109.60K
2022-10-219.329.39↑$0.08 (0.81%)9.249.60125.20K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.