Get the Stockscreener App
5.18
2.98%
-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 December 11, 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 $7.00, representing a 35.14% increase from the current share price, occurred on January 10, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 11, 2025 | $5.33 | $5.18 | $0.155 | 86,836.0 | -3.50% |
| Dec 10, 2025 | $5.42 | $5.21 | $0.2003 | 849,319.0 | +1.13% |
| Dec 09, 2025 | $5.32 | $5.18 | $0.14 | 556,696.0 | +3.11% |
| Dec 08, 2025 | $5.47 | $5.14 | $0.33 | 685,001.0 | -4.98% |
| Dec 05, 2025 | $5.46 | $5.31 | $0.15 | 818,341.0 | +1.69% |
| Dec 04, 2025 | $5.36 | $5.27 | $0.085 | 359,802.0 | +0.38% |
| Dec 03, 2025 | $5.38 | $5.19 | $0.185 | 529,228.0 | +3.31% |
| Dec 02, 2025 | $5.17 | $5.02 | $0.15 | 410,173.0 | -0.77% |
| Dec 01, 2025 | $5.28 | $5.12 | $0.1596 | 588,877.0 | +0.58% |
| Nov 28, 2025 | $5.16 | $5.09 | $0.07 | 252,600.0 | -1.15% |
| Nov 26, 2025 | $5.26 | $5.11 | $0.15 | 618,683.0 | +2.16% |
| Nov 25, 2025 | $5.16 | $4.96 | $0.195 | 553,808.0 | +1.19% |
| Nov 24, 2025 | $5.17 | $4.99 | $0.1849 | 767,995.0 | -1.56% |
| Nov 21, 2025 | $5.16 | $4.92 | $0.2332 | 615,493.0 | +3.02% |
| Nov 20, 2025 | $5.16 | $4.94 | $0.215 | 685,233.0 | -0.20% |
| Nov 19, 2025 | $5.11 | $4.94 | $0.165 | 677,096.0 | -3.49% |
| Nov 18, 2025 | $5.19 | $5.05 | $0.14 | 571,905.0 | +0.78% |
| Nov 17, 2025 | $5.29 | $5.08 | $0.21 | 545,433.0 | -1.16% |
| Nov 14, 2025 | $5.20 | $5.09 | $0.11 | 402,442.0 | -0.38% |
| Nov 13, 2025 | $5.21 | $5.07 | $0.138 | 679,560.0 | +1.96% |
| Nov 12, 2025 | $5.25 | $5.08 | $0.16 | 403,748.0 | -2.67% |
| Nov 11, 2025 | $5.28 | $5.09 | $0.1865 | 596,888.0 | +3.15% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.47 | $5.02 | $0.45 | 4,884,273.0 | +0.62% |
| Nov, 2025 | $5.46 | $4.85 | $0.61 | 10,479,719.0 | -2.46% |
| Oct, 2025 | $5.64 | $5.13 | $0.5065 | 9,010,000.0 | -2.40% |
| Sep, 2025 | $5.91 | $5.19 | $0.72 | 11,202,518.0 | -2.70% |
| Aug, 2025 | $5.79 | $4.76 | $1.03 | 13,262,308.0 | +7.13% |
| Jul, 2025 | $6.46 | $5.14 | $1.32 | 12,710,191.0 | -18.52% |
| 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% |
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):