Get the Stockscreener App
5.18
1.37%
0.07
After Hours:
5.19
0.01
+0.19%
Granite Ridge Resources Inc Stock (GRNT) Price History
The historical daily chart and data for Granite Ridge Resources Inc stock (GRNT), show that the latest closing stock price as of May 09, 2025, is $5.18.
- Granite Ridge Resources Inc all-time high stock price is $8.139, occurred on August 28, 2023.
- The lowest Granite Ridge Resources Inc stock price recorded was $4.52 on April 07, 2025. Since then, Granite Ridge Resources Inc's stock price has risen over 14.60% to $5.18 now.
- The 52-week high stock price for GRNT is $7.10, representing a 37.07% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for GRNT is $4.52, indicating a -12.74% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about GRNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $5.24 | $5.05 | $0.185 | 333,878.0 | +1.37% |
| May 08, 2025 | $5.18 | $5.04 | $0.145 | 239,587.0 | +2.82% |
| May 07, 2025 | $4.98 | $4.90 | $0.0807 | 211,644.0 | +0.81% |
| May 06, 2025 | $4.99 | $4.88 | $0.11 | 272,802.0 | +0.41% |
| May 05, 2025 | $5.02 | $4.90 | $0.1159 | 343,473.0 | -3.73% |
| May 02, 2025 | $5.11 | $4.90 | $0.21 | 444,806.0 | +3.45% |
| May 01, 2025 | $4.95 | $4.80 | $0.145 | 317,421.0 | +2.49% |
| Apr 30, 2025 | $4.88 | $4.76 | $0.12 | 344,607.0 | -2.63% |
| Apr 29, 2025 | $4.94 | $4.83 | $0.11 | 286,753.0 | -1.40% |
| Apr 28, 2025 | $5.01 | $4.90 | $0.11 | 293,514.0 | +1.42% |
| Apr 25, 2025 | $4.94 | $4.79 | $0.155 | 420,498.0 | +1.23% |
| Apr 24, 2025 | $4.88 | $4.74 | $0.1355 | 474,784.0 | +2.09% |
| Apr 23, 2025 | $4.87 | $4.71 | $0.165 | 495,233.0 | +0.00% |
| Apr 22, 2025 | $4.83 | $4.64 | $0.19 | 471,355.0 | +1.92% |
| Apr 21, 2025 | $4.91 | $4.68 | $0.23 | 479,295.0 | -6.20% |
| Apr 17, 2025 | $5.04 | $4.92 | $0.125 | 529,939.0 | +1.83% |
| Apr 16, 2025 | $5.01 | $4.85 | $0.16 | 476,090.0 | +1.87% |
| Apr 15, 2025 | $4.91 | $4.79 | $0.12 | 359,713.0 | +0.00% |
| Apr 14, 2025 | $5.01 | $4.70 | $0.31 | 622,511.0 | -1.43% |
Granite Ridge Resources Inc Stock (GRNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Granite Ridge Resources Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Granite Ridge Resources Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Granite Ridge Resources Inc Stock (GRNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.24 | $4.80 | $0.43 | 2,497,489.0 | +7.69% |
| Apr, 2025 | $6.18 | $4.52 | $1.66 | 13,689,252.0 | -20.89% |
| Mar, 2025 | $6.25 | $5.27 | $0.98 | 10,594,670.0 | +3.58% |
| Feb, 2025 | $6.49 | $5.74 | $0.75 | 5,427,463.0 | -5.17% |
| Jan, 2025 | $7.00 | $6.15 | $0.85 | 8,578,458.0 | -4.18% |
Granite Ridge Resources Inc Stock (GRNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.46 | $5.47 | $0.99 | 14,804,947.0 | -4.19% |
| Nov, 2024 | $6.83 | $5.79 | $1.04 | 10,963,323.0 | +8.77% |
| Oct, 2024 | $6.35 | $5.83 | $0.52 | 5,537,599.0 | -0.17% |
| Sep, 2024 | $6.50 | $5.79 | $0.705 | 10,763,708.0 | -6.46% |
| Aug, 2024 | $6.88 | $5.80 | $1.08 | 7,190,281.0 | -7.30% |
| Jul, 2024 | $7.10 | $6.27 | $0.83 | 7,660,380.0 | +8.21% |
| Jun, 2024 | $6.66 | $5.80 | $0.855 | 13,307,897.0 | -3.36% |
| May, 2024 | $6.73 | $6.18 | $0.55 | 9,860,966.0 | +0.46% |
| Apr, 2024 | $6.96 | $6.31 | $0.65 | 7,918,209.0 | +0.31% |
| Mar, 2024 | $6.51 | $5.78 | $0.73 | 7,198,177.0 | +5.69% |
| Feb, 2024 | $6.26 | $5.29 | $0.975 | 6,990,915.0 | +12.23% |
| Jan, 2024 | $6.30 | $5.20 | $1.10 | 11,040,954.0 | -8.97% |
Granite Ridge Resources Inc Stock (GRNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.41 | $5.69 | $0.72 | 16,568,190.0 | +1.86% |
| Nov, 2023 | $6.43 | $5.80 | $0.63 | 12,722,584.0 | -4.06% |
| Oct, 2023 | $6.63 | $5.70 | $0.93 | 9,902,369.0 | +0.98% |
| Sep, 2023 | $8.07 | $5.31 | $2.76 | 18,868,656.0 | -17.57% |
| Aug, 2023 | $8.14 | $6.88 | $1.26 | 4,020,665.0 | +1.51% |
| Jul, 2023 | $7.49 | $6.41 | $1.08 | 2,247,783.0 | +9.95% |
| Jun, 2023 | $7.26 | $5.63 | $1.63 | 8,155,806.0 | +16.32% |
| May, 2023 | $6.75 | $5.00 | $1.75 | 2,090,705.0 | +0.35% |
| Apr, 2023 | $6.42 | $5.36 | $1.06 | 994,108.0 | -3.24% |
| Mar, 2023 | $6.54 | $4.82 | $1.72 | 1,430,333.0 | +0.00% |
3.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):