Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.370 -0.150 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 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 (%)
Jun 30, 2025 6.500 6.590 6.285 6.370 1,279,119 -0.15(-2.30%)
Jun 27, 2025 6.660 6.660 6.510 6.520 2,286,226 -0.14(-2.10%)
Jun 26, 2025 6.550 6.695 6.550 6.660 1,966,109 +0.17(+2.62%)
Jun 25, 2025 6.380 6.720 6.380 6.490 2,351,897 +0.14(+2.20%)
Jun 24, 2025 6.290 6.440 6.290 6.350 1,161,431 -0.04(-0.63%)
Jun 23, 2025 6.480 6.540 6.380 6.390 1,391,632 -0.02(-0.31%)
Jun 20, 2025 6.060 6.420 6.060 6.410 1,349,599 +0.40(+6.66%)
Jun 18, 2025 6.090 6.220 5.990 6.010 601,912 -0.03(-0.50%)
Jun 17, 2025 6.040 6.155 6.000 6.040 605,123 +0.04(+0.67%)
Jun 16, 2025 5.940 6.120 5.900 6.000 774,733 +0.02(+0.33%)
Jun 13, 2025 6.130 6.150 5.905 5.980 657,123 +0.02(+0.34%)
Jun 12, 2025 5.940 6.030 5.750 5.960 590,733 -0.14(-2.30%)
Jun 11, 2025 5.970 6.155 5.941 6.100 611,454 +0.19(+3.21%)
Jun 10, 2025 5.900 6.015 5.890 5.910 400,120 +0.09(+1.55%)
Jun 09, 2025 5.870 5.945 5.810 5.820 712,905 -0.03(-0.51%)
Jun 06, 2025 5.880 5.965 5.830 5.850 455,523 +0.03(+0.52%)
Jun 05, 2025 5.830 5.855 5.705 5.820 544,039 +0.07(+1.22%)
Jun 04, 2025 5.820 5.880 5.695 5.750 501,394 -0.03(-0.52%)
Jun 03, 2025 5.730 5.895 5.690 5.780 498,970 +0.07(+1.23%)
Jun 02, 2025 5.770 5.770 5.615 5.710 493,303 +0.09(+1.60%)
May 30, 2025 5.670 5.715 5.610 5.620 333,963 -0.21(-3.60%)
May 29, 2025 5.810 5.880 5.784 5.830 691,197 +0.06(+1.04%)
May 28, 2025 5.780 5.790 5.705 5.770 339,630 +0.03(+0.52%)
May 27, 2025 5.590 5.760 5.523 5.740 343,823 +0.20(+3.61%)
May 23, 2025 5.420 5.560 5.420 5.540 241,782 +0.04(+0.73%)
May 22, 2025 5.490 5.540 5.410 5.500 269,789 -0.05(-0.90%)
May 21, 2025 5.570 5.650 5.520 5.550 257,970 -0.04(-0.72%)
May 20, 2025 5.560 5.620 5.510 5.590 289,558 +0.02(+0.36%)
May 19, 2025 5.600 5.620 5.470 5.570 253,575 -0.08(-1.42%)
May 16, 2025 5.600 5.680 5.500 5.650 398,381 +0.08(+1.44%)
May 15, 2025 5.580 5.590 5.505 5.570 346,854 -0.09(-1.59%)
May 14, 2025 5.670 5.750 5.635 5.660 378,609 -0.04(-0.70%)
May 13, 2025 5.560 5.740 5.529 5.700 265,505 +0.22(+4.01%)
May 12, 2025 5.460 5.560 5.400 5.480 286,100 +0.30(+5.79%)
May 09, 2025 5.150 5.235 5.050 5.180 333,883 +0.07(+1.37%)
May 08, 2025 5.040 5.185 5.040 5.110 239,592 +0.14(+2.82%)
May 07, 2025 4.940 4.980 4.899 4.970 211,647 +0.04(+0.81%)
May 06, 2025 4.950 4.990 4.880 4.930 272,807 +0.02(+0.41%)
May 05, 2025 4.980 5.016 4.900 4.910 343,473 -0.19(-3.73%)
May 02, 2025 4.980 5.110 4.900 5.100 444,856 +0.17(+3.45%)
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 following
Privacy Policy and Terms Of Service.