Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.180 +0.050 (+0.97%)
Streaming Delayed Price Updated: 1:22 PM EST, Mar 3, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
© 2025 FinancialContent. All rights reserved.