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 June 06, 2025, is $5.85.
  • 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 29.42% to $5.85 now.
  • The 52-week high stock price for GRNT is $7.10, representing a 21.37% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for GRNT is $4.52, indicating a -22.74% 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
Jun 06, 2025 $5.96 $5.83 $0.135 455,523.0 +0.52%
Jun 05, 2025 $5.86 $5.71 $0.15 544,034.0 +1.22%
Jun 04, 2025 $5.88 $5.70 $0.185 501,293.0 -0.52%
Jun 03, 2025 $5.89 $5.69 $0.205 498,965.0 +1.23%
Jun 02, 2025 $5.77 $5.62 $0.155 493,206.0 +1.60%
May 30, 2025 $5.71 $5.61 $0.105 333,958.0 -3.60%
May 29, 2025 $5.88 $5.78 $0.096 691,197.0 +1.04%
May 28, 2025 $5.79 $5.71 $0.085 339,625.0 +0.52%
May 27, 2025 $5.76 $5.52 $0.2366 343,722.0 +3.61%
May 23, 2025 $5.56 $5.42 $0.14 241,782.0 +0.73%
May 22, 2025 $5.54 $5.41 $0.13 269,505.0 -0.90%
May 21, 2025 $5.65 $5.52 $0.13 257,870.0 -0.72%
May 20, 2025 $5.62 $5.51 $0.11 289,558.0 +0.36%
May 19, 2025 $5.62 $5.47 $0.15 253,549.0 -1.42%
May 16, 2025 $5.68 $5.50 $0.18 398,381.0 +1.44%
May 15, 2025 $5.59 $5.50 $0.085 346,854.0 -1.59%
May 14, 2025 $5.75 $5.63 $0.115 378,609.0 -0.70%
May 13, 2025 $5.74 $5.53 $0.2106 265,505.0 +4.01%
May 12, 2025 $5.56 $5.40 $0.16 286,043.0 +5.79%
May 09, 2025 $5.24 $5.05 $0.185 333,878.0 +1.37%
May 08, 2025 $5.18 $5.04 $0.145 239,587.0 +2.82%

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
Jun, 2025 $5.96 $5.62 $0.35 2,948,544.0 +4.09%
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 TPL
$1,113.26
price up icon 1.85%
oil_gas_ep WDS
$15.05
price up icon 1.28%
oil_gas_ep EXE
$117.35
price up icon 1.54%
oil_gas_ep EQT
$56.39
price up icon 1.92%
$140.56
price up icon 2.26%
oil_gas_ep OXY
$42.54
price up icon 1.72%
Cap:     |  Volume (24h):