Stockscreener 앱 받기
5.05
1.75%
-0.09
시간 외 거래:
5.05
Granite Ridge Resources Inc 주식 (GRNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $5.18 | $5.05 | $0.13 | 492,962.0 | -1.75% |
| 2025-12-11 | $5.33 | $5.07 | $0.265 | 690,593.0 | -4.28% |
| 2025-12-10 | $5.42 | $5.21 | $0.2003 | 849,319.0 | +1.13% |
| 2025-12-09 | $5.32 | $5.18 | $0.14 | 556,696.0 | +3.11% |
| 2025-12-08 | $5.47 | $5.14 | $0.33 | 685,001.0 | -4.98% |
| 2025-12-05 | $5.46 | $5.31 | $0.15 | 818,341.0 | +1.69% |
| 2025-12-04 | $5.36 | $5.27 | $0.085 | 359,802.0 | +0.38% |
| 2025-12-03 | $5.38 | $5.19 | $0.185 | 529,228.0 | +3.31% |
| 2025-12-02 | $5.17 | $5.02 | $0.15 | 410,173.0 | -0.77% |
| 2025-12-01 | $5.28 | $5.12 | $0.1596 | 588,877.0 | +0.58% |
| 2025-11-28 | $5.16 | $5.09 | $0.07 | 252,600.0 | -1.15% |
| 2025-11-26 | $5.26 | $5.11 | $0.15 | 618,683.0 | +2.16% |
| 2025-11-25 | $5.16 | $4.96 | $0.195 | 553,808.0 | +1.19% |
| 2025-11-24 | $5.17 | $4.99 | $0.1849 | 767,995.0 | -1.56% |
| 2025-11-21 | $5.16 | $4.92 | $0.2332 | 615,493.0 | +3.02% |
| 2025-11-20 | $5.16 | $4.94 | $0.215 | 685,233.0 | -0.20% |
| 2025-11-19 | $5.11 | $4.94 | $0.165 | 677,096.0 | -3.49% |
| 2025-11-18 | $5.19 | $5.05 | $0.14 | 571,905.0 | +0.78% |
| 2025-11-17 | $5.29 | $5.08 | $0.21 | 545,433.0 | -1.16% |
| 2025-11-14 | $5.20 | $5.09 | $0.11 | 402,442.0 | -0.38% |
| 2025-11-13 | $5.21 | $5.07 | $0.138 | 679,560.0 | +1.96% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.47 | $5.02 | $0.45 | 6,473,954.0 | -1.94% |
| 2025-11 | $5.46 | $4.85 | $0.61 | 10,479,719.0 | -2.46% |
| 2025-10 | $5.64 | $5.13 | $0.5065 | 9,010,000.0 | -2.40% |
| 2025-09 | $5.91 | $5.19 | $0.72 | 11,202,518.0 | -2.70% |
| 2025-08 | $5.79 | $4.76 | $1.03 | 13,262,308.0 | +7.13% |
| 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 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% |
0.83%
자본화:
|
볼륨(24시간):