Get the Stockscreener App
5.145
0.02%
-0.005
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 04, 2026, is $5.145.
- 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 23.09% to $5.145 now.
- The 52-week high stock price for GRNT is $6.72, representing a 30.61% increase from the current share price, occurred on June 25, 2025.
- The 52-week low stock price for GRNT is $4.18, indicating a -18.76% 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $5.18 | $4.99 | $0.195 | 163,681.0 | -0.10% |
| Mar 03, 2026 | $5.23 | $5.02 | $0.2099 | 727,163.0 | +0.39% |
| Mar 02, 2026 | $5.25 | $5.03 | $0.22 | 860,275.0 | +1.38% |
| Feb 27, 2026 | $5.13 | $4.95 | $0.18 | 898,492.0 | -0.59% |
| Feb 26, 2026 | $5.14 | $4.93 | $0.21 | 792,651.0 | +0.20% |
| Feb 25, 2026 | $5.17 | $4.97 | $0.205 | 552,440.0 | -0.97% |
| Feb 24, 2026 | $5.20 | $5.08 | $0.125 | 342,614.0 | +0.00% |
| Feb 23, 2026 | $5.28 | $5.12 | $0.155 | 477,062.0 | -1.72% |
| Feb 20, 2026 | $5.29 | $5.16 | $0.125 | 476,661.0 | -0.76% |
| Feb 19, 2026 | $5.36 | $5.17 | $0.19 | 610,275.0 | +2.94% |
| Feb 18, 2026 | $5.12 | $5.03 | $0.10 | 632,742.0 | +2.40% |
| Feb 17, 2026 | $5.07 | $4.86 | $0.21 | 537,192.0 | -1.19% |
| Feb 13, 2026 | $5.11 | $4.90 | $0.2099 | 570,484.0 | +3.06% |
| Feb 12, 2026 | $5.11 | $4.84 | $0.265 | 954,620.0 | -4.30% |
| Feb 11, 2026 | $5.26 | $5.11 | $0.146 | 600,440.0 | +1.19% |
| Feb 10, 2026 | $5.15 | $5.06 | $0.09 | 455,811.0 | -1.36% |
| Feb 09, 2026 | $5.20 | $5.03 | $0.165 | 448,377.0 | +0.59% |
| Feb 06, 2026 | $5.11 | $4.94 | $0.17 | 530,281.0 | +2.82% |
| Feb 05, 2026 | $5.04 | $4.91 | $0.135 | 430,065.0 | -2.17% |
| Feb 04, 2026 | $5.12 | $5.00 | $0.12 | 491,001.0 | +1.20% |
| Feb 03, 2026 | $5.03 | $4.84 | $0.185 | 622,903.0 | +2.24% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $5.25 | $4.99 | $0.26 | 1,751,119.0 | +1.68% |
| 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% |
0.42%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):