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

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

5.620 -0.100 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 5.670 5.715 5.610 5.620 333,963 -0.10(-1.75%)
May 29, 2025 5.700 5.769 5.675 5.720 704,489 +0.06(+1.04%)
May 28, 2025 5.671 5.681 5.597 5.661 346,161 +0.03(+0.52%)
May 27, 2025 5.485 5.651 5.419 5.632 350,434 +0.20(+3.61%)
May 23, 2025 5.318 5.455 5.318 5.435 246,431 +0.04(+0.73%)
May 22, 2025 5.386 5.435 5.308 5.396 274,977 -0.05(-0.90%)
May 21, 2025 5.465 5.543 5.416 5.445 262,930 -0.04(-0.72%)
May 20, 2025 5.455 5.514 5.406 5.485 295,126 +0.02(+0.36%)
May 19, 2025 5.494 5.514 5.367 5.465 258,451 -0.08(-1.42%)
May 16, 2025 5.494 5.573 5.396 5.543 406,042 +0.08(+1.44%)
May 15, 2025 5.475 5.485 5.401 5.465 353,524 -0.09(-1.59%)
May 14, 2025 5.563 5.642 5.529 5.553 385,889 -0.04(-0.70%)
May 13, 2025 5.455 5.632 5.425 5.592 270,610 +0.22(+4.01%)
May 12, 2025 5.357 5.455 5.298 5.377 291,601 +0.29(+5.79%)
May 09, 2025 5.053 5.136 4.955 5.082 340,303 +0.07(+1.37%)
May 08, 2025 4.945 5.087 4.945 5.014 244,199 +0.14(+2.82%)
May 07, 2025 4.847 4.886 4.807 4.876 215,717 +0.04(+0.81%)
May 06, 2025 4.857 4.896 4.788 4.837 278,053 +0.02(+0.41%)
May 05, 2025 4.886 4.921 4.808 4.817 350,078 -0.19(-3.73%)
May 02, 2025 4.886 5.014 4.808 5.004 453,410 +0.17(+3.45%)
May 01, 2025 4.719 4.857 4.714 4.837 323,525 +0.12(+2.49%)
Apr 30, 2025 4.788 4.788 4.670 4.719 351,241 -0.13(-2.63%)
Apr 29, 2025 4.808 4.847 4.739 4.847 292,709 -0.07(-1.40%)
Apr 28, 2025 4.827 4.915 4.808 4.915 299,159 +0.07(+1.42%)
Apr 25, 2025 4.739 4.847 4.695 4.847 428,585 +0.06(+1.23%)
Apr 24, 2025 4.729 4.788 4.655 4.788 483,914 +0.10(+2.09%)
Apr 23, 2025 4.749 4.778 4.616 4.690 504,801 +0.00(+0.00%)
Apr 22, 2025 4.680 4.739 4.552 4.690 480,419 +0.09(+1.92%)
Apr 21, 2025 4.817 4.817 4.592 4.602 488,566 -0.30(-6.20%)
Apr 17, 2025 4.857 4.945 4.822 4.906 540,130 +0.09(+1.83%)
Apr 16, 2025 4.758 4.915 4.758 4.817 485,607 +0.09(+1.87%)
Apr 15, 2025 4.700 4.817 4.700 4.729 366,630 +0.00(+0.00%)
Apr 14, 2025 4.915 4.915 4.611 4.729 634,482 -0.07(-1.43%)
Apr 11, 2025 4.670 4.808 4.494 4.798 660,150 +0.14(+2.95%)
Apr 10, 2025 5.004 5.004 4.548 4.660 493,528 -0.43(-8.48%)
Apr 09, 2025 4.513 5.136 4.486 5.092 1,213,764 +0.44(+9.49%)
Apr 08, 2025 4.965 4.965 4.552 4.651 3,074,106 -0.15(-3.07%)
Apr 07, 2025 4.788 4.896 4.435 4.798 675,198 -0.01(-0.20%)
Apr 04, 2025 5.298 5.298 4.827 4.808 935,316 -0.68(-12.34%)
Apr 03, 2025 5.789 5.789 5.455 5.485 903,756 -0.55(-9.11%)
Apr 02, 2025 5.965 6.044 5.926 6.034 387,534 -0.02(-0.32%)
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.