GRNT - Granite Ridge Resources, Inc.
5.26
0.110 2.091%
Share volume: 625,652
Last Updated: 03-04-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$5.15
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $5.05 | $5.05 | $5.28 | $5.28 | $4.99 | $4.99 | $5.26 | $5.26 | 625,652 | $625,652.00 |
| 03-03-2026 | $5.20 | $5.20 | $5.23 | $5.23 | $5.02 | $5.02 | $5.15 | $5.15 | 727,238 | $726,772.00 |
| 03-02-2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.03 | $5.03 | $5.13 | $5.13 | 860,275 | $860,275.00 |
| 02-27-2026 | $5.04 | $5.04 | $5.13 | $5.13 | $4.95 | $4.95 | $5.06 | $5.06 | 898,495 | $898,495.00 |
| 02-26-2026 | $5.02 | $4.91 | $5.14 | $5.03 | $4.93 | $4.82 | $5.09 | $4.98 | 793,031 | $793,031.00 |
| 02-25-2026 | $5.16 | $5.05 | $5.18 | $5.06 | $4.97 | $4.86 | $5.08 | $4.97 | 552,510 | $552,510.00 |
| 02-24-2026 | $5.20 | $5.09 | $5.20 | $5.09 | $5.08 | $4.97 | $5.13 | $5.02 | 342,614 | $342,614.00 |
| 02-23-2026 | $5.24 | $5.13 | $5.28 | $5.17 | $5.13 | $5.01 | $5.13 | $5.02 | 477,083 | $477,083.00 |
| 02-20-2026 | $5.23 | $5.23 | $5.29 | $5.29 | $5.16 | $5.16 | $5.22 | $5.22 | 476,775 | $476,775.00 |
| 02-19-2026 | $5.17 | $5.17 | $5.36 | $5.36 | $5.17 | $5.17 | $5.26 | $5.26 | 610,275 | $610,275.00 |