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 March 14, 2025, is $5.74.
  • 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 $4.815 on March 24, 2023. Since then, Granite Ridge Resources Inc's stock price has risen over 19.21% to $5.74 now.
  • The 52-week high stock price for GRNT is $7.10, representing a 23.69% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for GRNT is $5.27, indicating a -8.19% decrease from the current share price, occurred on March 06, 2025.
The table below shows more information about GRNT historical price data:
Date High Low High - Low Volume % Change
Mar 14, 2025 $5.77 $5.54 $0.23 203,466.0 +3.52%
Mar 13, 2025 $5.63 $5.52 $0.11 369,253.0 +0.00%
Mar 12, 2025 $5.56 $5.43 $0.13 577,595.0 +0.91%
Mar 11, 2025 $5.60 $5.46 $0.1367 431,131.0 +0.92%
Mar 10, 2025 $5.54 $5.29 $0.245 523,019.0 +1.68%
Mar 07, 2025 $5.78 $5.29 $0.495 1,218,356.0 +1.13%
Mar 06, 2025 $5.60 $5.27 $0.33 1,831,400.0 -5.70%
Mar 05, 2025 $5.62 $5.43 $0.1899 520,995.0 -0.53%
Mar 04, 2025 $5.66 $5.63 $0.0282 141,601.0 +0.18%
Mar 03, 2025 $5.94 $5.56 $0.38 506,113.0 -4.09%
Feb 28, 2025 $5.87 $5.74 $0.13 497,934.0 -1.34%
Feb 27, 2025 $6.00 $5.93 $0.07 250,139.0 -0.34%
Feb 26, 2025 $6.03 $5.92 $0.1098 316,957.0 -0.83%
Feb 25, 2025 $6.15 $6.00 $0.15 359,791.0 -1.79%
Feb 24, 2025 $6.19 $6.08 $0.11 398,717.0 +0.00%
Feb 21, 2025 $6.39 $6.08 $0.315 486,848.0 -4.37%
Feb 20, 2025 $6.44 $6.30 $0.1399 256,847.0 +0.31%
Feb 19, 2025 $6.49 $6.34 $0.15 326,533.0 +0.63%
Feb 18, 2025 $6.39 $6.16 $0.23 259,975.0 +2.09%
Feb 14, 2025 $6.28 $6.17 $0.1085 161,193.0 +1.14%
Feb 13, 2025 $6.17 $6.08 $0.085 250,735.0 +0.99%
Feb 12, 2025 $6.26 $6.06 $0.20 288,178.0 -3.79%

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
Mar, 2025 $5.94 $5.27 $0.67 6,322,929.0 -2.30%
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
$34.24
price up icon 1.27%
oil_gas_ep EXE
$102.86
price up icon 1.66%
oil_gas_ep WDS
$14.34
price up icon 1.34%
oil_gas_ep TPL
$1,304.35
price up icon 4.19%
oil_gas_ep CNQ
$29.43
price up icon 2.40%
$149.85
price up icon 2.97%
Cap:     |  Volume (24h):