5.33
price up icon0.00%   0.00
after-market After Hours: 5.34 0.010 +0.19%
loading

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 July 28, 2025, is $5.33.
  • 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 17.92% to $5.33 now.
  • The 52-week high stock price for GRNT is $7.00, representing a 31.33% increase from the current share price, occurred on January 10, 2025.
  • The 52-week low stock price for GRNT is $4.52, indicating a -15.20% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about GRNT historical price data:
Date High Low High - Low Volume % Change
Jul 28, 2025 $5.42 $5.33 $0.095 535,011.0 +0.00%
Jul 25, 2025 $5.37 $5.29 $0.08 486,592.0 -0.37%
Jul 24, 2025 $5.39 $5.25 $0.1443 631,419.0 +1.13%
Jul 23, 2025 $5.31 $5.25 $0.06 211,901.0 +0.76%
Jul 22, 2025 $5.31 $5.18 $0.13 518,169.0 +1.16%
Jul 21, 2025 $5.44 $5.18 $0.26 655,407.0 -3.71%
Jul 18, 2025 $5.42 $5.34 $0.085 646,151.0 +2.08%
Jul 17, 2025 $5.32 $5.23 $0.0909 456,449.0 +0.38%
Jul 16, 2025 $5.46 $5.24 $0.2199 626,881.0 -2.59%
Jul 15, 2025 $5.66 $5.38 $0.28 561,887.0 -4.09%
Jul 14, 2025 $5.77 $5.62 $0.1549 431,092.0 -2.60%
Jul 11, 2025 $5.93 $5.76 $0.17 405,224.0 -0.52%
Jul 10, 2025 $5.92 $5.75 $0.165 724,237.0 -1.19%
Jul 09, 2025 $6.10 $5.88 $0.225 840,564.0 -3.45%
Jul 08, 2025 $6.21 $6.00 $0.205 648,204.0 +0.66%
Jul 07, 2025 $6.26 $6.01 $0.25 516,436.0 -3.51%
Jul 03, 2025 $6.32 $6.22 $0.095 308,152.0 -0.16%
Jul 02, 2025 $6.40 $6.22 $0.175 630,760.0 -0.95%
Jul 01, 2025 $6.46 $6.23 $0.235 1,130,237.0 -0.47%
Jun 30, 2025 $6.59 $6.29 $0.305 1,279,119.0 -2.30%

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
Jul, 2025 $6.46 $5.18 $1.29 11,499,784.0 -16.33%
Jun, 2025 $6.72 $5.62 $1.10 19,207,892.0 +13.35%
May, 2025 $5.88 $4.80 $1.08 6,859,769.0 +16.84%
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%
oil_gas_ep DVN
$34.09
price up icon 3.49%
oil_gas_ep TPL
$976.57
price down icon 0.28%
oil_gas_ep EXE
$98.13
price down icon 0.04%
oil_gas_ep EQT
$51.91
price down icon 0.54%
oil_gas_ep WDS
$17.18
price up icon 0.23%
$150.52
price up icon 4.09%
Cap:     |  Volume (24h):