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 October 10, 2025, is $5.16.
  • 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 14.16% to $5.16 now.
  • The 52-week high stock price for GRNT is $7.00, representing a 35.66% increase from the current share price, occurred on January 10, 2025.
  • The 52-week low stock price for GRNT is $4.52, indicating a -12.40% 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
Oct 10, 2025 $5.42 $5.16 $0.26 541,364.0 -6.01%
Oct 09, 2025 $5.64 $5.44 $0.20 352,426.0 -1.26%
Oct 08, 2025 $5.57 $5.43 $0.135 338,965.0 +0.54%
Oct 07, 2025 $5.60 $5.45 $0.149 332,398.0 -0.54%
Oct 06, 2025 $5.61 $5.48 $0.1283 311,357.0 +1.83%
Oct 03, 2025 $5.52 $5.39 $0.125 272,241.0 +1.87%
Oct 02, 2025 $5.55 $5.34 $0.21 362,238.0 -3.42%
Oct 01, 2025 $5.57 $5.32 $0.25 748,470.0 +2.59%
Sep 30, 2025 $5.50 $5.33 $0.165 591,306.0 -1.81%
Sep 29, 2025 $5.72 $5.48 $0.24 484,851.0 -4.51%
Sep 26, 2025 $5.91 $5.70 $0.21 506,866.0 +1.05%
Sep 25, 2025 $5.75 $5.55 $0.195 1,283,900.0 +2.33%
Sep 24, 2025 $5.66 $5.56 $0.10 433,726.0 +0.90%
Sep 23, 2025 $5.71 $5.49 $0.22 453,396.0 +1.65%
Sep 22, 2025 $5.47 $5.32 $0.15 409,396.0 +0.74%
Sep 19, 2025 $5.63 $5.40 $0.23 969,714.0 -3.57%
Sep 18, 2025 $5.63 $5.51 $0.115 365,817.0 +1.45%
Sep 17, 2025 $5.67 $5.51 $0.16 478,893.0 -0.72%
Sep 16, 2025 $5.58 $5.36 $0.22 399,519.0 +3.93%
Sep 15, 2025 $5.41 $5.31 $0.10 388,388.0 -0.37%
Sep 12, 2025 $5.47 $5.37 $0.10 342,241.0 -0.74%
Sep 11, 2025 $5.41 $5.28 $0.13 304,548.0 +0.37%

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
Oct, 2025 $5.64 $5.16 $0.48 3,800,823.0 -4.62%
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%

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
$889.25
price down icon 2.26%
oil_gas_ep DVN
$32.50
price down icon 5.39%
oil_gas_ep EXE
$101.75
price down icon 3.99%
oil_gas_ep WDS
$14.28
price down icon 3.45%
oil_gas_ep EQT
$53.12
price down icon 3.28%
$139.82
price down icon 3.04%
Cap:     |  Volume (24h):