Get the Stockscreener App
4.92
1.44%
0.07
After Hours:
4.92
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 12, 2026, is $4.92.
- 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 17.70% to $4.92 now.
- The 52-week high stock price for GRNT is $6.72, representing a 36.59% increase from the current share price, occurred on June 25, 2025.
- The 52-week low stock price for GRNT is $4.18, indicating a -15.04% 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $5.00 | $4.76 | $0.245 | 604,374.0 | +1.44% |
| Jun 11, 2026 | $5.09 | $4.82 | $0.27 | 621,810.0 | -3.19% |
| Jun 10, 2026 | $5.05 | $4.88 | $0.17 | 706,708.0 | +3.94% |
| Jun 09, 2026 | $4.84 | $4.68 | $0.16 | 1,169,631.0 | -0.62% |
| Jun 08, 2026 | $4.93 | $4.83 | $0.0999 | 611,012.0 | +0.83% |
| Jun 05, 2026 | $5.01 | $4.79 | $0.215 | 975,654.0 | -3.61% |
| Jun 04, 2026 | $5.01 | $4.90 | $0.1099 | 692,064.0 | +0.00% |
| Jun 03, 2026 | $5.08 | $4.95 | $0.135 | 913,635.0 | -0.40% |
| Jun 02, 2026 | $5.08 | $4.97 | $0.105 | 1,122,456.0 | -0.79% |
| Jun 01, 2026 | $5.10 | $4.96 | $0.14 | 1,324,125.0 | +3.91% |
| May 29, 2026 | $4.91 | $4.72 | $0.19 | 1,366,296.0 | -1.62% |
| May 28, 2026 | $5.20 | $4.91 | $0.2963 | 1,236,302.0 | -1.20% |
| May 27, 2026 | $5.13 | $5.00 | $0.135 | 1,232,244.0 | -3.47% |
| May 26, 2026 | $5.50 | $5.17 | $0.335 | 946,662.0 | -6.16% |
| May 22, 2026 | $5.62 | $5.43 | $0.19 | 923,189.0 | +0.36% |
| May 21, 2026 | $5.76 | $5.43 | $0.325 | 934,170.0 | -2.65% |
| May 20, 2026 | $5.80 | $5.52 | $0.2797 | 953,813.0 | -1.74% |
| May 19, 2026 | $5.83 | $5.57 | $0.255 | 1,145,709.0 | +4.93% |
| May 18, 2026 | $5.58 | $5.41 | $0.175 | 975,462.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $5.10 | $4.68 | $0.42 | 9,345,843.0 | +1.23% |
| 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% |
1.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):