Granite Ridge Resources, Inc. Common Stock (GRNT)
5.6100
-0.0300 (-0.53%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 5.59 | 5.62 | 5.43 | 5.61 | 544,841 | 5.61 |
| 3/04/2025 | 5.59 | 5.71 | 5.46 | 5.64 | 512,064 | 5.64 |
| 3/03/2025 | 5.92 | 5.94 | 5.56 | 5.63 | 518,906 | 5.63 |
| 2/28/2025 | 5.85 | 5.87 | 5.74 | 5.87 | 515,071 | 5.87 |
| 2/27/2025 | 6.00 | 6.00 | 5.93 | 5.95 | 267,605 | 5.95 |
| 2/26/2025 | 6.02 | 6.03 | 5.92 | 5.97 | 317,561 | 5.97 |
| 2/25/2025 | 6.15 | 6.15 | 6.00 | 6.02 | 368,161 | 6.02 |
| 2/24/2025 | 6.17 | 6.19 | 6.08 | 6.13 | 414,951 | 6.13 |
| 2/21/2025 | 6.36 | 6.36 | 6.08 | 6.13 | 498,295 | 6.13 |
| 2/20/2025 | 6.37 | 6.44 | 6.30 | 6.41 | 257,458 | 6.41 |
| 2/19/2025 | 6.35 | 6.49 | 6.34 | 6.39 | 338,597 | 6.39 |
| 2/18/2025 | 6.27 | 6.39 | 6.16 | 6.35 | 263,956 | 6.35 |
| 2/14/2025 | 6.21 | 6.28 | 6.17 | 6.22 | 165,716 | 6.22 |
| 2/13/2025 | 6.13 | 6.17 | 6.08 | 6.15 | 263,485 | 6.15 |
| 2/12/2025 | 6.26 | 6.26 | 6.06 | 6.09 | 292,163 | 6.09 |
| 2/11/2025 | 6.27 | 6.40 | 6.20 | 6.33 | 182,825 | 6.33 |
| 2/10/2025 | 6.15 | 6.26 | 6.12 | 6.24 | 245,763 | 6.24 |
| 2/07/2025 | 6.13 | 6.15 | 6.04 | 6.05 | 274,481 | 6.05 |
| 2/06/2025 | 6.25 | 6.25 | 6.10 | 6.13 | 227,826 | 6.13 |
| 2/05/2025 | 6.22 | 6.23 | 6.16 | 6.20 | 202,058 | 6.20 |
| 2/04/2025 | 6.05 | 6.24 | 6.05 | 6.20 | 246,689 | 6.20 |
| 2/03/2025 | 6.16 | 6.20 | 6.06 | 6.08 | 263,869 | 6.08 |
| 1/31/2025 | 6.33 | 6.34 | 6.16 | 6.19 | 270,356 | 6.19 |
| 1/30/2025 | 6.34 | 6.38 | 6.26 | 6.32 | 251,569 | 6.32 |
| 1/29/2025 | 6.17 | 6.29 | 6.15 | 6.26 | 200,927 | 6.26 |
| 1/28/2025 | 6.24 | 6.30 | 6.15 | 6.23 | 265,015 | 6.23 |
| 1/27/2025 | 6.30 | 6.39 | 6.20 | 6.24 | 350,542 | 6.24 |
| 1/24/2025 | 6.58 | 6.58 | 6.32 | 6.32 | 329,045 | 6.32 |
| 1/23/2025 | 6.68 | 6.67 | 6.54 | 6.60 | 821,113 | 6.60 |
| 1/22/2025 | 6.71 | 6.73 | 6.60 | 6.63 | 295,424 | 6.63 |
| 1/21/2025 | 6.83 | 6.83 | 6.69 | 6.75 | 449,708 | 6.75 |
| 1/17/2025 | 6.89 | 6.93 | 6.80 | 6.83 | 436,564 | 6.83 |
| 1/16/2025 | 6.81 | 6.91 | 6.75 | 6.87 | 348,466 | 6.87 |
| 1/15/2025 | 6.91 | 6.95 | 6.80 | 6.87 | 282,120 | 6.87 |
| 1/14/2025 | 6.75 | 6.93 | 6.69 | 6.85 | 686,184 | 6.85 |
| 1/13/2025 | 6.86 | 6.93 | 6.61 | 6.80 | 798,361 | 6.80 |
| 1/10/2025 | 6.91 | 7.00 | 6.83 | 6.89 | 679,830 | 6.89 |
| 1/08/2025 | 6.69 | 6.84 | 6.65 | 6.81 | 484,660 | 6.81 |
| 1/07/2025 | 6.72 | 6.75 | 6.58 | 6.75 | 382,048 | 6.75 |
| 1/06/2025 | 6.72 | 6.80 | 6.65 | 6.68 | 508,295 | 6.68 |
| 1/03/2025 | 6.67 | 6.74 | 6.63 | 6.67 | 471,295 | 6.67 |
| 1/02/2025 | 6.55 | 6.66 | 6.47 | 6.65 | 506,085 | 6.65 |
| 12/31/2024 | 6.18 | 0.00 | 6.46 | 6.46 | 0 | 6.46 |
| 12/30/2024 | 6.01 | 6.21 | 5.99 | 6.18 | 357,570 | 6.18 |
| 12/27/2024 | 5.96 | 6.04 | 5.91 | 5.98 | 300,286 | 5.98 |
| 12/26/2024 | 6.02 | 6.03 | 5.92 | 5.96 | 483,064 | 5.96 |
| 12/24/2024 | 5.98 | 6.03 | 5.89 | 6.03 | 256,277 | 6.03 |
| 12/23/2024 | 5.98 | 5.98 | 5.76 | 5.90 | 1,512,334 | 5.90 |
| 12/20/2024 | 5.55 | 6.30 | 5.47 | 6.19 | 5,235,981 | 6.19 |
| 12/19/2024 | 5.77 | 5.77 | 5.62 | 5.63 | 383,071 | 5.63 |
| 12/18/2024 | 6.01 | 6.03 | 5.63 | 5.65 | 492,920 | 5.65 |
| 12/17/2024 | 6.00 | 6.04 | 5.91 | 5.97 | 505,934 | 5.97 |
| 12/16/2024 | 6.20 | 6.20 | 6.01 | 6.03 | 476,534 | 6.03 |
| 12/13/2024 | 6.16 | 6.17 | 6.04 | 6.10 | 427,497 | 6.10 |
| 12/12/2024 | 6.10 | 6.22 | 6.03 | 6.14 | 551,352 | 6.14 |
| 12/11/2024 | 6.12 | 6.17 | 6.05 | 6.13 | 967,705 | 6.13 |
| 12/10/2024 | 6.14 | 6.17 | 6.04 | 6.05 | 330,358 | 6.05 |
| 12/09/2024 | 6.27 | 6.29 | 6.13 | 6.13 | 506,909 | 6.13 |
| 12/06/2024 | 6.24 | 6.27 | 6.02 | 6.17 | 560,156 | 6.17 |