Get the Stockscreener App
4.94
0.20%
-0.010
After Hours:
4.94
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 September 17, 2026, is $4.94.
- 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 $4.18 on January 07, 2026. Since then, Granite Ridge Resources Inc's stock price has risen over 18.18% to $4.94 now.
- The 52-week high stock price for GRNT is $6.145, representing a 24.39% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for GRNT is $4.18, indicating a -15.38% decrease from the current share price, occurred on January 07, 2026.
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 |
|---|---|---|---|---|---|
| Sep 17, 2026 | $4.99 | $4.91 | $0.08 | 750,908.0 | -0.20% |
| Sep 16, 2026 | $5.25 | $4.88 | $0.375 | 1,438,581.0 | -6.95% |
| Sep 15, 2026 | $5.38 | $5.15 | $0.23 | 2,462,208.0 | +3.91% |
| Sep 14, 2026 | $5.21 | $5.10 | $0.11 | 2,549,489.0 | +0.20% |
| Sep 11, 2026 | $5.11 | $5.02 | $0.09 | 1,067,278.0 | +0.20% |
| Sep 10, 2026 | $5.18 | $5.02 | $0.16 | 1,116,095.0 | +0.00% |
| Sep 09, 2026 | $5.15 | $5.06 | $0.09 | 1,793,921.0 | +0.00% |
| Sep 08, 2026 | $5.19 | $5.03 | $0.16 | 2,364,251.0 | +0.39% |
| Sep 04, 2026 | $5.09 | $4.96 | $0.13 | 1,010,342.0 | +0.00% |
| Sep 03, 2026 | $5.15 | $5.03 | $0.12 | 2,160,658.0 | -1.55% |
| Sep 02, 2026 | $5.17 | $5.01 | $0.165 | 3,152,317.0 | +1.98% |
| Sep 01, 2026 | $5.11 | $5.00 | $0.11 | 1,733,230.0 | +0.60% |
| Aug 31, 2026 | $5.17 | $4.98 | $0.19 | 1,043,609.0 | -0.59% |
| Aug 28, 2026 | $5.08 | $4.94 | $0.1403 | 1,395,357.0 | +0.40% |
| Aug 27, 2026 | $5.08 | $4.96 | $0.125 | 1,734,207.0 | +0.80% |
| Aug 26, 2026 | $5.06 | $4.94 | $0.12 | 1,403,711.0 | -0.99% |
| Aug 25, 2026 | $5.06 | $4.91 | $0.15 | 1,166,785.0 | +0.00% |
| Aug 24, 2026 | $5.12 | $4.97 | $0.15 | 870,210.0 | -1.17% |
| Aug 21, 2026 | $5.17 | $5.08 | $0.089 | 758,648.0 | -1.35% |
| Aug 20, 2026 | $5.30 | $5.12 | $0.185 | 780,117.0 | +0.00% |
| Aug 19, 2026 | $5.28 | $5.17 | $0.1099 | 686,130.0 | -0.77% |
| Aug 18, 2026 | $5.39 | $5.18 | $0.205 | 566,059.0 | -0.76% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $5.38 | $4.88 | $0.505 | 22,226,236.0 | -1.79% |
| Aug, 2026 | $5.39 | $4.57 | $0.82 | 19,503,408.0 | +5.67% |
| Jul, 2026 | $5.00 | $4.28 | $0.725 | 17,028,772.0 | +7.94% |
| Jun, 2026 | $5.10 | $4.38 | $0.72 | 22,132,039.0 | -9.26% |
| May, 2026 | $6.14 | $4.72 | $1.42 | 20,172,725.0 | -19.40% |
| Apr, 2026 | $6.08 | $4.86 | $1.22 | 18,694,933.0 | +2.73% |
| Mar, 2026 | $6.08 | $4.70 | $1.38 | 24,537,354.0 | +16.01% |
| Feb, 2026 | $5.36 | $4.81 | $0.55 | 11,115,089.0 | +0.80% |
| Jan, 2026 | $5.03 | $4.18 | $0.85 | 13,123,633.0 | +6.81% |
Granite Ridge Resources Inc Stock (GRNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.47 | $4.60 | $0.87 | 14,997,983.0 | -6.80% |
| 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% |
0.41%
2.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):