Stockscreener 앱 받기
5.15
0.39%
0.02
시장 영업 전:
5.15
Granite Ridge Resources Inc 주식 (GRNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-03 | $5.23 | $5.02 | $0.2099 | 727,163.0 | +0.39% |
| 2026-03-02 | $5.25 | $5.03 | $0.22 | 860,275.0 | +1.38% |
| 2026-02-27 | $5.13 | $4.95 | $0.18 | 898,492.0 | -0.59% |
| 2026-02-26 | $5.14 | $4.93 | $0.21 | 792,651.0 | +0.20% |
| 2026-02-25 | $5.17 | $4.97 | $0.205 | 552,440.0 | -0.97% |
| 2026-02-24 | $5.20 | $5.08 | $0.125 | 342,614.0 | +0.00% |
| 2026-02-23 | $5.28 | $5.12 | $0.155 | 477,062.0 | -1.72% |
| 2026-02-20 | $5.29 | $5.16 | $0.125 | 476,661.0 | -0.76% |
| 2026-02-19 | $5.36 | $5.17 | $0.19 | 610,275.0 | +2.94% |
| 2026-02-18 | $5.12 | $5.03 | $0.10 | 632,742.0 | +2.40% |
| 2026-02-17 | $5.07 | $4.86 | $0.21 | 537,192.0 | -1.19% |
| 2026-02-13 | $5.11 | $4.90 | $0.2099 | 570,484.0 | +3.06% |
| 2026-02-12 | $5.11 | $4.84 | $0.265 | 954,620.0 | -4.30% |
| 2026-02-11 | $5.26 | $5.11 | $0.146 | 600,440.0 | +1.19% |
| 2026-02-10 | $5.15 | $5.06 | $0.09 | 455,811.0 | -1.36% |
| 2026-02-09 | $5.20 | $5.03 | $0.165 | 448,377.0 | +0.59% |
| 2026-02-06 | $5.11 | $4.94 | $0.17 | 530,281.0 | +2.82% |
| 2026-02-05 | $5.04 | $4.91 | $0.135 | 430,065.0 | -2.17% |
| 2026-02-04 | $5.12 | $5.00 | $0.12 | 491,001.0 | +1.20% |
| 2026-02-03 | $5.03 | $4.84 | $0.185 | 622,903.0 | +2.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $5.25 | $5.02 | $0.2299 | 2,314,601.0 | +1.78% |
| 2026-02 | $5.36 | $4.81 | $0.55 | 11,115,089.0 | +0.80% |
| 2026-01 | $5.03 | $4.18 | $0.85 | 13,123,633.0 | +6.81% |
Granite Ridge Resources Inc 주식 (GRNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.47 | $4.60 | $0.87 | 14,997,983.0 | -6.80% |
| 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% |
0.46%
0.51%
자본화:
|
볼륨(24시간):