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 UNCHANGED
Streaming Delayed 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 -0.10(-1.75%)
May 29, 2025 5.700 5.769 5.675 5.720 704,489 +0.06(+1.04%)
May 28, 2025 5.671 5.681 5.597 5.661 346,161 +0.03(+0.52%)
May 27, 2025 5.485 5.651 5.419 5.632 350,434 +0.20(+3.61%)
May 23, 2025 5.318 5.455 5.318 5.435 246,431 +0.04(+0.73%)
May 22, 2025 5.386 5.435 5.308 5.396 274,977 -0.05(-0.90%)
May 21, 2025 5.465 5.543 5.416 5.445 262,930 -0.04(-0.72%)
May 20, 2025 5.455 5.514 5.406 5.485 295,126 +0.02(+0.36%)
May 19, 2025 5.494 5.514 5.367 5.465 258,451 -0.08(-1.42%)
May 16, 2025 5.494 5.573 5.396 5.543 406,042 +0.08(+1.44%)
May 15, 2025 5.475 5.485 5.401 5.465 353,524 -0.09(-1.59%)
May 14, 2025 5.563 5.642 5.529 5.553 385,889 -0.04(-0.70%)
May 13, 2025 5.455 5.632 5.425 5.592 270,610 +0.22(+4.01%)
May 12, 2025 5.357 5.455 5.298 5.377 291,601 +0.29(+5.79%)
May 09, 2025 5.053 5.136 4.955 5.082 340,303 +0.07(+1.37%)
May 08, 2025 4.945 5.087 4.945 5.014 244,199 +0.14(+2.82%)
May 07, 2025 4.847 4.886 4.807 4.876 215,717 +0.04(+0.81%)
May 06, 2025 4.857 4.896 4.788 4.837 278,053 +0.02(+0.41%)
May 05, 2025 4.886 4.921 4.808 4.817 350,078 -0.19(-3.73%)
May 02, 2025 4.886 5.014 4.808 5.004 453,410 +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.