Holen Sie sich die Stockscreener-App
5.26
1.31%
-0.07
Handel nachbörslich:
5.26
Granite Ridge Resources Inc-Aktien (GRNT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $5.34 | $5.24 | $0.0972 | 569,257.0 | -1.31% |
| 2025-08-14 | $5.44 | $5.26 | $0.18 | 482,580.0 | -1.84% |
| 2025-08-13 | $5.53 | $5.37 | $0.16 | 705,246.0 | +0.93% |
| 2025-08-12 | $5.42 | $5.22 | $0.205 | 718,145.0 | +2.48% |
| 2025-08-11 | $5.38 | $5.21 | $0.165 | 732,119.0 | +0.38% |
| 2025-08-08 | $5.29 | $4.77 | $0.515 | 718,988.0 | +7.17% |
| 2025-08-07 | $5.05 | $4.83 | $0.22 | 592,796.0 | -0.20% |
| 2025-08-06 | $5.00 | $4.86 | $0.135 | 458,587.0 | +1.24% |
| 2025-08-05 | $4.88 | $4.76 | $0.115 | 509,735.0 | +0.84% |
| 2025-08-04 | $4.95 | $4.77 | $0.18 | 647,344.0 | -1.84% |
| 2025-08-01 | $5.19 | $4.87 | $0.32 | 743,996.0 | -5.97% |
| 2025-07-31 | $5.33 | $5.14 | $0.185 | 694,075.0 | -1.33% |
| 2025-07-30 | $5.44 | $5.25 | $0.1867 | 533,792.0 | -2.59% |
| 2025-07-29 | $5.41 | $5.31 | $0.10 | 517,463.0 | +1.31% |
| 2025-07-28 | $5.42 | $5.33 | $0.095 | 535,099.0 | +0.00% |
| 2025-07-25 | $5.37 | $5.29 | $0.08 | 486,592.0 | -0.37% |
| 2025-07-24 | $5.39 | $5.25 | $0.1443 | 631,419.0 | +1.13% |
| 2025-07-23 | $5.31 | $5.25 | $0.06 | 211,901.0 | +0.76% |
| 2025-07-22 | $5.31 | $5.18 | $0.13 | 518,169.0 | +1.16% |
| 2025-07-21 | $5.44 | $5.18 | $0.26 | 655,407.0 | -3.71% |
| 2025-07-18 | $5.42 | $5.34 | $0.085 | 646,151.0 | +2.08% |
| 2025-07-17 | $5.32 | $5.23 | $0.0909 | 456,449.0 | +0.38% |
Granite Ridge Resources Inc-Aktien (GRNT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Granite Ridge Resources Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GRNT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Granite Ridge Resources Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Granite Ridge Resources Inc-Aktien (GRNT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $5.53 | $4.76 | $0.77 | 7,448,050.0 | +1.35% |
| 2025-07 | $6.46 | $5.14 | $1.32 | 12,710,191.0 | -18.52% |
| 2025-06 | $6.72 | $5.62 | $1.10 | 19,207,892.0 | +13.35% |
| 2025-05 | $5.88 | $4.80 | $1.08 | 6,859,769.0 | +16.84% |
| 2025-04 | $6.18 | $4.52 | $1.66 | 13,689,252.0 | -20.89% |
| 2025-03 | $6.25 | $5.27 | $0.98 | 10,594,670.0 | +3.58% |
| 2025-02 | $6.49 | $5.74 | $0.75 | 5,427,463.0 | -5.17% |
| 2025-01 | $7.00 | $6.15 | $0.85 | 8,578,458.0 | -4.18% |
Granite Ridge Resources Inc-Aktien (GRNT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.46 | $5.47 | $0.99 | 14,804,947.0 | -4.19% |
| 2024-11 | $6.83 | $5.79 | $1.04 | 10,963,323.0 | +8.77% |
| 2024-10 | $6.35 | $5.83 | $0.52 | 5,537,599.0 | -0.17% |
| 2024-09 | $6.50 | $5.79 | $0.705 | 10,763,708.0 | -6.46% |
| 2024-08 | $6.88 | $5.80 | $1.08 | 7,190,281.0 | -7.30% |
| 2024-07 | $7.10 | $6.27 | $0.83 | 7,660,380.0 | +8.21% |
| 2024-06 | $6.66 | $5.80 | $0.855 | 13,307,897.0 | -3.36% |
| 2024-05 | $6.73 | $6.18 | $0.55 | 9,860,966.0 | +0.46% |
| 2024-04 | $6.96 | $6.31 | $0.65 | 7,918,209.0 | +0.31% |
| 2024-03 | $6.51 | $5.78 | $0.73 | 7,198,177.0 | +5.69% |
| 2024-02 | $6.26 | $5.29 | $0.975 | 6,990,915.0 | +12.23% |
| 2024-01 | $6.30 | $5.20 | $1.10 | 11,040,954.0 | -8.97% |
Granite Ridge Resources Inc-Aktien (GRNT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.41 | $5.69 | $0.72 | 16,568,190.0 | +1.86% |
| 2023-11 | $6.43 | $5.80 | $0.63 | 12,722,584.0 | -4.06% |
| 2023-10 | $6.63 | $5.70 | $0.93 | 9,902,369.0 | +0.98% |
| 2023-09 | $8.07 | $5.31 | $2.76 | 18,868,656.0 | -17.57% |
| 2023-08 | $8.14 | $6.88 | $1.26 | 4,020,665.0 | +1.51% |
| 2023-07 | $7.49 | $6.41 | $1.08 | 2,247,783.0 | +9.95% |
| 2023-06 | $7.26 | $5.63 | $1.63 | 8,155,806.0 | +16.32% |
| 2023-05 | $6.75 | $5.00 | $1.75 | 2,090,705.0 | +0.35% |
| 2023-04 | $6.42 | $5.36 | $1.06 | 994,108.0 | -3.24% |
| 2023-03 | $6.54 | $4.82 | $1.72 | 1,430,333.0 | +0.00% |
3.33%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):