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)

4.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 4.370 4.405 4.310 4.330 505,529 -0.04(-0.92%)
Jan 08, 2026 4.280 4.450 4.200 4.370 1,208,574 +0.16(+3.80%)
Jan 07, 2026 4.380 4.390 4.180 4.210 889,330 -0.18(-4.10%)
Jan 06, 2026 4.450 4.500 4.320 4.390 845,299 -0.09(-2.01%)
Jan 05, 2026 4.740 4.740 4.400 4.480 1,193,267 -0.20(-4.27%)
Jan 02, 2026 4.680 4.710 4.585 4.680 964,501 -0.02(-0.43%)
Dec 31, 2025 4.800 4.810 4.665 4.700 398,091 -0.10(-2.08%)
Dec 30, 2025 4.780 4.820 4.745 4.800 1,481,793 +0.06(+1.27%)
Dec 29, 2025 4.720 4.790 4.695 4.740 1,269,643 +0.09(+1.94%)
Dec 26, 2025 4.620 4.750 4.610 4.650 532,406 +0.00(+0.00%)
Dec 24, 2025 4.670 4.720 4.600 4.650 301,624 -0.05(-1.06%)
Dec 23, 2025 4.760 4.780 4.660 4.700 691,758 -0.05(-1.05%)
Dec 22, 2025 4.690 4.800 4.675 4.750 796,068 +0.11(+2.37%)
Dec 19, 2025 4.800 4.850 4.620 4.640 1,275,426 -0.18(-3.73%)
Dec 18, 2025 4.850 4.850 4.777 4.820 510,475 -0.03(-0.62%)
Dec 17, 2025 4.840 4.880 4.740 4.850 1,028,037 +0.07(+1.46%)
Dec 16, 2025 4.910 4.940 4.740 4.780 681,533 -0.19(-3.82%)
Dec 15, 2025 5.080 5.080 4.890 4.970 677,183 -0.08(-1.58%)
Dec 12, 2025 5.170 5.180 5.050 5.050 493,617 -0.09(-1.75%)
Dec 11, 2025 5.330 5.335 5.070 5.140 692,473 -0.23(-4.28%)
Dec 10, 2025 5.270 5.415 5.215 5.370 850,697 +0.06(+1.13%)
Dec 09, 2025 5.180 5.320 5.180 5.310 557,197 +0.16(+3.11%)
Dec 08, 2025 5.370 5.470 5.140 5.150 685,723 -0.27(-4.98%)
Dec 05, 2025 5.310 5.460 5.310 5.420 819,441 +0.09(+1.69%)
Dec 04, 2025 5.320 5.355 5.270 5.330 360,477 +0.02(+0.38%)
Dec 03, 2025 5.230 5.375 5.190 5.310 530,223 +0.17(+3.31%)
Dec 02, 2025 5.150 5.170 5.020 5.140 415,272 -0.04(-0.77%)
Dec 01, 2025 5.150 5.280 5.120 5.180 589,377 +0.03(+0.58%)
Nov 28, 2025 5.160 5.160 5.090 5.150 252,999 +0.05(+0.98%)
Nov 26, 2025 5.002 5.149 5.002 5.100 632,684 +0.11(+2.16%)
Nov 25, 2025 4.865 5.046 4.855 4.992 565,957 +0.06(+1.19%)
Nov 24, 2025 5.012 5.061 4.880 4.934 785,345 -0.08(-1.56%)
Nov 21, 2025 4.865 5.046 4.818 5.012 645,574 +0.15(+3.02%)
Nov 20, 2025 4.914 5.046 4.836 4.865 700,603 -0.01(-0.20%)
Nov 19, 2025 4.953 4.997 4.836 4.875 692,874 -0.18(-3.49%)
Nov 18, 2025 4.983 5.080 4.943 5.051 585,443 +0.04(+0.78%)
Nov 17, 2025 5.100 5.178 4.973 5.012 557,727 -0.06(-1.16%)
Nov 14, 2025 5.071 5.090 4.983 5.071 411,133 -0.02(-0.38%)
Nov 13, 2025 5.041 5.100 4.965 5.090 695,263 +0.10(+1.96%)
Nov 12, 2025 5.110 5.134 4.978 4.992 413,375 -0.14(-2.67%)
Nov 11, 2025 5.012 5.165 4.983 5.129 609,762 +0.16(+3.15%)
Nov 10, 2025 5.071 5.120 4.894 4.973 716,196 -0.07(-1.36%)
Nov 07, 2025 5.012 5.061 4.748 5.041 745,319 -0.24(-4.63%)
Nov 06, 2025 5.227 5.345 5.183 5.286 571,106 +0.12(+2.27%)
Nov 05, 2025 5.188 5.252 5.164 5.169 329,901 +0.00(+0.00%)
Nov 04, 2025 5.110 5.208 5.080 5.169 454,363 -0.03(-0.57%)
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.