Stockscreener 앱 받기
4.91
3.73%
-0.19
시간 외 거래:
4.92
0.010
+0.20%
Granite Ridge Resources Inc 주식 (GRNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.02 | $4.90 | $0.1159 | 343,473.0 | -3.73% |
| 2025-05-02 | $5.11 | $4.90 | $0.21 | 444,806.0 | +3.45% |
| 2025-05-01 | $4.95 | $4.80 | $0.145 | 317,421.0 | +2.49% |
| 2025-04-30 | $4.88 | $4.76 | $0.12 | 344,607.0 | -2.63% |
| 2025-04-29 | $4.94 | $4.83 | $0.11 | 286,753.0 | -1.40% |
| 2025-04-28 | $5.01 | $4.90 | $0.11 | 293,514.0 | +1.42% |
| 2025-04-25 | $4.94 | $4.79 | $0.155 | 420,498.0 | +1.23% |
| 2025-04-24 | $4.88 | $4.74 | $0.1355 | 474,784.0 | +2.09% |
| 2025-04-23 | $4.87 | $4.71 | $0.165 | 495,233.0 | +0.00% |
| 2025-04-22 | $4.83 | $4.64 | $0.19 | 471,355.0 | +1.92% |
| 2025-04-21 | $4.91 | $4.68 | $0.23 | 479,295.0 | -6.20% |
| 2025-04-17 | $5.04 | $4.92 | $0.125 | 529,939.0 | +1.83% |
| 2025-04-16 | $5.01 | $4.85 | $0.16 | 476,090.0 | +1.87% |
| 2025-04-15 | $4.91 | $4.79 | $0.12 | 359,713.0 | +0.00% |
| 2025-04-14 | $5.01 | $4.70 | $0.31 | 622,511.0 | -1.43% |
| 2025-04-11 | $4.90 | $4.58 | $0.32 | 646,993.0 | +2.95% |
| 2025-04-10 | $5.10 | $4.63 | $0.465 | 484,044.0 | -8.48% |
| 2025-04-09 | $5.24 | $4.57 | $0.6626 | 1,190,755.0 | +9.49% |
| 2025-04-08 | $4.92 | $4.64 | $0.28 | 2,955,505.0 | -3.07% |
Granite Ridge Resources Inc 주식 (GRNT) 연도별 가격 이력
이 심층 분석에서는 Granite Ridge Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Granite Ridge Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Granite Ridge Resources Inc 주식 (GRNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.11 | $4.80 | $0.305 | 1,449,173.0 | +2.08% |
| 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 주식 (GRNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (GRNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.22%
3.31%
자본화:
|
볼륨(24시간):