GRNT - Granite Ridge Resources, Inc.
4.95
-0.420 -8.485%
Share volume: 961,569
Last Updated: 04-17-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$5.37
-0.42
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $5.12 | $5.12 | $5.15 | $5.15 | $4.86 | $4.86 | $4.95 | $4.95 | 961,569 | $961,283.00 |
| 04-16-2026 | $5.34 | $5.34 | $5.45 | $5.45 | $5.30 | $5.30 | $5.37 | $5.37 | 623,938 | $623,938.00 |
| 04-15-2026 | $5.30 | $5.30 | $5.38 | $5.38 | $5.23 | $5.23 | $5.35 | $5.35 | 526,299 | $526,299.00 |
| 04-14-2026 | $5.52 | $5.52 | $5.52 | $5.52 | $5.30 | $5.30 | $5.32 | $5.32 | 1,027,253 | $1,027,253.00 |
| 04-13-2026 | $5.63 | $5.63 | $5.68 | $5.68 | $5.55 | $5.55 | $5.58 | $5.58 | 640,760 | $640,760.00 |
| 04-10-2026 | $5.58 | $5.58 | $5.67 | $5.67 | $5.52 | $5.52 | $5.57 | $5.57 | 926,911 | $926,911.00 |
| 04-09-2026 | $5.73 | $5.73 | $5.78 | $5.78 | $5.60 | $5.60 | $5.62 | $5.62 | 645,311 | $645,311.00 |
| 04-08-2026 | $5.65 | $5.65 | $5.71 | $5.71 | $5.42 | $5.42 | $5.69 | $5.69 | 1,045,141 | $1,045,141.00 |
| 04-07-2026 | $5.95 | $5.95 | $6.09 | $6.09 | $5.88 | $5.88 | $6.03 | $6.03 | 1,576,007 | $1,576,007.00 |
| 04-06-2026 | $5.72 | $5.72 | $5.89 | $5.89 | $5.66 | $5.66 | $5.87 | $5.87 | 1,418,037 | $1,418,037.00 |