Stockscreener 앱 받기
6.11
0.74%
0.05
시간 외 거래:
6.11
Granite Ridge Resources Inc 주식 (GRNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $6.14 | $5.96 | $0.18 | 760,302.0 | +0.83% |
| 2026-05-04 | $6.11 | $5.96 | $0.15 | 820,346.0 | +0.83% |
| 2026-05-01 | $6.04 | $5.79 | $0.2498 | 664,862.0 | -0.33% |
| 2026-04-30 | $6.04 | $5.81 | $0.235 | 746,913.0 | +0.84% |
| 2026-04-29 | $5.99 | $5.81 | $0.175 | 689,400.0 | +2.22% |
| 2026-04-28 | $5.88 | $5.76 | $0.1149 | 704,928.0 | +1.74% |
| 2026-04-27 | $5.87 | $5.69 | $0.18 | 921,606.0 | +2.13% |
| 2026-04-24 | $5.68 | $5.53 | $0.15 | 960,954.0 | +0.00% |
| 2026-04-23 | $5.68 | $5.45 | $0.23 | 857,412.0 | +4.26% |
| 2026-04-22 | $5.44 | $5.12 | $0.32 | 836,419.0 | +5.88% |
| 2026-04-21 | $5.13 | $4.97 | $0.16 | 749,971.0 | +2.82% |
| 2026-04-20 | $5.07 | $4.92 | $0.145 | 912,367.0 | +0.20% |
| 2026-04-17 | $5.15 | $4.86 | $0.29 | 961,309.0 | -7.82% |
| 2026-04-16 | $5.45 | $5.30 | $0.15 | 623,924.0 | +0.37% |
| 2026-04-15 | $5.38 | $5.23 | $0.1499 | 526,289.0 | +0.56% |
| 2026-04-14 | $5.52 | $5.30 | $0.22 | 1,027,250.0 | -4.66% |
| 2026-04-13 | $5.68 | $5.55 | $0.13 | 640,744.0 | +0.18% |
| 2026-04-10 | $5.67 | $5.51 | $0.155 | 926,888.0 | -0.89% |
| 2026-04-09 | $5.78 | $5.60 | $0.18 | 645,305.0 | -1.23% |
| 2026-04-08 | $5.71 | $5.42 | $0.29 | 1,044,912.0 | -5.64% |
| 2026-04-07 | $6.08 | $5.88 | $0.205 | 1,573,934.0 | +2.73% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.14 | $5.79 | $0.3548 | 2,245,510.0 | +1.33% |
| 2026-04 | $6.08 | $4.86 | $1.22 | 18,694,933.0 | +2.73% |
| 2026-03 | $6.08 | $4.70 | $1.38 | 24,537,354.0 | +16.01% |
| 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% |
0.54%
0.05%
자본화:
|
볼륨(24시간):