ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Granite Ridge Resources, Inc. Common Stock (NY:GRNT)

5.290 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 5.310 5.355 5.270 5.290 727,111 -0.02(-0.38%)
Mar 17, 2026 5.330 5.410 5.300 5.310 779,777 +0.03(+0.57%)
Mar 16, 2026 5.190 5.430 5.110 5.280 1,408,910 +0.10(+1.93%)
Mar 13, 2026 5.080 5.185 5.020 5.180 950,871 +0.06(+1.17%)
Mar 12, 2026 5.160 5.255 5.030 5.120 1,037,391 +0.05(+0.99%)
Mar 11, 2026 5.000 5.170 4.935 5.070 975,519 +0.05(+1.00%)
Mar 10, 2026 5.240 5.320 5.005 5.020 1,124,938 -0.30(-5.64%)
Mar 09, 2026 5.210 5.440 5.165 5.320 1,318,620 +0.30(+5.98%)
Mar 06, 2026 4.700 5.260 4.700 5.020 1,292,827 -0.32(-5.99%)
Mar 05, 2026 5.280 5.375 5.245 5.340 871,050 +0.08(+1.52%)
Mar 04, 2026 5.050 5.280 4.990 5.260 625,905 +0.11(+2.14%)
Mar 03, 2026 5.200 5.230 5.020 5.150 727,164 +0.02(+0.39%)
Mar 02, 2026 5.250 5.250 5.030 5.130 860,275 +0.07(+1.38%)
Feb 27, 2026 5.040 5.130 4.950 5.060 898,496 +0.08(+1.61%)
Feb 26, 2026 4.912 5.029 4.823 4.980 810,523 +0.01(+0.20%)
Feb 25, 2026 5.048 5.063 4.863 4.970 564,642 -0.05(-0.97%)
Feb 24, 2026 5.088 5.088 4.965 5.019 350,181 +0.00(+0.00%)
Feb 23, 2026 5.127 5.166 5.014 5.019 487,622 -0.09(-1.72%)
Feb 20, 2026 5.117 5.171 5.048 5.107 487,306 -0.04(-0.76%)
Feb 19, 2026 5.058 5.244 5.058 5.146 623,754 +0.15(+2.94%)
Feb 18, 2026 4.941 5.014 4.916 5.000 646,718 +0.12(+2.40%)
Feb 17, 2026 4.960 4.960 4.755 4.882 549,057 -0.06(-1.19%)
Feb 13, 2026 4.794 4.999 4.794 4.941 583,187 +0.15(+3.06%)
Feb 12, 2026 4.990 5.000 4.740 4.794 975,705 -0.22(-4.30%)
Feb 11, 2026 5.058 5.146 5.003 5.009 613,705 +0.06(+1.19%)
Feb 10, 2026 5.039 5.039 4.951 4.951 465,879 -0.07(-1.36%)
Feb 09, 2026 4.970 5.083 4.921 5.019 458,822 +0.03(+0.59%)
Feb 06, 2026 4.833 5.000 4.833 4.990 541,994 +0.14(+2.82%)
Feb 05, 2026 4.921 4.931 4.799 4.853 439,622 -0.11(-2.17%)
Feb 04, 2026 4.941 5.004 4.887 4.960 501,846 +0.06(+1.20%)
Feb 03, 2026 4.755 4.921 4.740 4.902 636,661 +0.11(+2.24%)
Feb 02, 2026 4.755 4.905 4.706 4.794 706,240 -0.12(-2.39%)
Jan 30, 2026 4.755 4.921 4.755 4.912 700,720 +0.10(+2.03%)
Jan 29, 2026 4.784 4.902 4.726 4.814 706,578 +0.14(+2.93%)
Jan 28, 2026 4.726 4.765 4.608 4.677 523,478 -0.01(-0.21%)
Jan 27, 2026 4.550 4.726 4.550 4.686 431,615 +0.16(+3.46%)
Jan 26, 2026 4.540 4.540 4.417 4.530 428,715 +0.03(+0.65%)
Jan 23, 2026 4.569 4.628 4.471 4.501 465,841 +0.01(+0.22%)
Jan 22, 2026 4.520 4.550 4.452 4.491 671,264 -0.07(-1.50%)
Jan 21, 2026 4.413 4.636 4.413 4.559 693,529 +0.22(+4.95%)
Jan 20, 2026 4.334 4.432 4.305 4.344 504,193 +0.01(+0.23%)
Jan 16, 2026 4.442 4.475 4.334 4.334 475,268 -0.14(-3.06%)
Jan 15, 2026 4.422 4.510 4.354 4.471 531,768 -0.04(-0.87%)
Jan 14, 2026 4.413 4.613 4.413 4.510 710,089 +0.10(+2.22%)
Jan 13, 2026 4.305 4.486 4.295 4.413 635,584 +0.15(+3.44%)
Jan 12, 2026 4.266 4.290 4.197 4.266 476,219 +0.03(+0.69%)
Jan 09, 2026 4.276 4.310 4.217 4.236 516,695 -0.04(-0.92%)
Jan 08, 2026 4.188 4.354 4.109 4.276 1,235,269 +0.16(+3.80%)
Jan 07, 2026 4.285 4.295 4.090 4.119 908,973 -0.18(-4.10%)
Jan 06, 2026 4.354 4.403 4.227 4.295 863,970 -0.09(-2.01%)
Jan 05, 2026 4.638 4.638 4.305 4.383 1,219,624 -0.20(-4.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.