Granite Ridge Resources, Inc. (GRNT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.44 | 6.47 | 6.37 | 6.45 | 6.45 | 195,866 |
| 02 May 2024 | 6.37 | 6.41 | 6.30 | 6.38 | 6.38 | 329,900 |
| 01 May 2024 | 6.52 | 6.53 | 6.18 | 6.29 | 6.29 | 401,200 |
| 30 Apr 2024 | 6.65 | 6.65 | 6.45 | 6.52 | 6.52 | 388,600 |
| 29 Apr 2024 | 6.51 | 6.72 | 6.51 | 6.69 | 6.69 | 397,200 |
| 26 Apr 2024 | 6.44 | 6.64 | 6.44 | 6.63 | 6.63 | 442,800 |
| 25 Apr 2024 | 6.37 | 6.45 | 6.31 | 6.41 | 6.41 | 331,100 |
| 24 Apr 2024 | 6.64 | 6.64 | 6.36 | 6.42 | 6.42 | 431,600 |
| 23 Apr 2024 | 6.74 | 6.85 | 6.71 | 6.71 | 6.71 | 325,700 |
| 22 Apr 2024 | 6.78 | 6.85 | 6.63 | 6.73 | 6.73 | 562,800 |
| 19 Apr 2024 | 6.78 | 6.89 | 6.76 | 6.84 | 6.84 | 361,200 |
| 18 Apr 2024 | 6.67 | 6.86 | 6.67 | 6.79 | 6.79 | 302,500 |
| 17 Apr 2024 | 6.67 | 6.72 | 6.59 | 6.61 | 6.61 | 244,200 |
| 16 Apr 2024 | 6.58 | 6.68 | 6.53 | 6.67 | 6.67 | 333,100 |
| 15 Apr 2024 | 6.89 | 6.91 | 6.59 | 6.61 | 6.61 | 224,000 |
| 12 Apr 2024 | 6.83 | 6.96 | 6.78 | 6.87 | 6.87 | 564,800 |
| 11 Apr 2024 | 6.63 | 6.85 | 6.55 | 6.85 | 6.85 | 552,900 |
| 10 Apr 2024 | 6.57 | 6.65 | 6.49 | 6.63 | 6.63 | 419,000 |
| 09 Apr 2024 | 6.64 | 6.70 | 6.55 | 6.62 | 6.62 | 400,100 |
| 08 Apr 2024 | 6.72 | 6.81 | 6.59 | 6.60 | 6.60 | 391,100 |
| 05 Apr 2024 | 6.60 | 6.74 | 6.51 | 6.70 | 6.70 | 220,800 |
| 04 Apr 2024 | 6.57 | 6.65 | 6.52 | 6.60 | 6.60 | 307,200 |
| 03 Apr 2024 | 6.51 | 6.55 | 6.42 | 6.51 | 6.51 | 311,900 |
| 02 Apr 2024 | 6.52 | 6.57 | 6.42 | 6.49 | 6.49 | 246,800 |
| 01 Apr 2024 | 6.52 | 6.56 | 6.44 | 6.53 | 6.53 | 363,800 |
| 28 Mar 2024 | 6.32 | 6.51 | 6.30 | 6.50 | 6.50 | 660,900 |
| 27 Mar 2024 | 6.20 | 6.29 | 6.17 | 6.28 | 6.28 | 704,200 |
| 26 Mar 2024 | 6.37 | 6.41 | 6.20 | 6.20 | 6.20 | 357,600 |
| 25 Mar 2024 | 6.37 | 6.42 | 6.34 | 6.37 | 6.37 | 222,700 |
| 22 Mar 2024 | 6.47 | 6.47 | 6.27 | 6.34 | 6.34 | 391,200 |
| 21 Mar 2024 | 6.40 | 6.48 | 6.38 | 6.47 | 6.47 | 288,500 |
| 20 Mar 2024 | 6.25 | 6.45 | 6.20 | 6.41 | 6.41 | 329,100 |
| 19 Mar 2024 | 6.23 | 6.30 | 6.19 | 6.29 | 6.29 | 265,100 |
| 18 Mar 2024 | 6.25 | 6.25 | 6.11 | 6.21 | 6.21 | 386,100 |
| 15 Mar 2024 | 6.17 | 6.25 | 6.16 | 6.25 | 6.25 | 551,400 |
| 14 Mar 2024 | 6.15 | 6.21 | 6.14 | 6.20 | 6.20 | 272,200 |
| 13 Mar 2024 | 6.17 | 6.25 | 6.15 | 6.17 | 6.17 | 286,800 |
| 12 Mar 2024 | 5.97 | 6.12 | 5.93 | 6.11 | 6.11 | 304,300 |
| 11 Mar 2024 | 5.89 | 6.02 | 5.83 | 5.95 | 5.95 | 318,200 |
| 08 Mar 2024 | 6.14 | 6.15 | 5.78 | 5.92 | 5.92 | 445,800 |
| 07 Mar 2024 | 6.08 | 6.14 | 6.05 | 6.07 | 6.07 | 237,500 |
| 06 Mar 2024 | 6.11 | 6.15 | 6.03 | 6.05 | 6.05 | 272,300 |
| 05 Mar 2024 | 6.03 | 6.14 | 6.02 | 6.06 | 6.06 | 305,500 |
| 04 Mar 2024 | 6.20 | 6.25 | 6.00 | 6.00 | 6.00 | 263,700 |
| 01 Mar 2024 | 6.17 | 6.29 | 6.16 | 6.24 | 6.24 | 338,900 |
| 29 Feb 2024 | 6.16 | 6.22 | 6.14 | 6.15 | 6.15 | 656,700 |
| 29 Feb 2024 | 0.11 Dividend | |||||
| 28 Feb 2024 | 6.25 | 6.26 | 6.17 | 6.22 | 6.11 | 338,100 |
| 27 Feb 2024 | 6.20 | 6.26 | 6.17 | 6.25 | 6.14 | 218,900 |
| 26 Feb 2024 | 6.13 | 6.21 | 6.09 | 6.18 | 6.07 | 215,400 |
| 23 Feb 2024 | 6.10 | 6.18 | 6.00 | 6.15 | 6.04 | 226,100 |
| 22 Feb 2024 | 6.16 | 6.21 | 6.11 | 6.16 | 6.05 | 277,200 |
| 21 Feb 2024 | 6.12 | 6.22 | 6.10 | 6.22 | 6.11 | 270,300 |
| 20 Feb 2024 | 6.15 | 6.15 | 6.07 | 6.10 | 5.99 | 233,500 |
| 16 Feb 2024 | 6.10 | 6.21 | 5.99 | 6.17 | 6.06 | 320,900 |
| 15 Feb 2024 | 5.72 | 6.10 | 5.72 | 6.10 | 5.99 | 489,500 |
| 14 Feb 2024 | 5.68 | 5.74 | 5.61 | 5.72 | 5.62 | 317,000 |
| 13 Feb 2024 | 5.78 | 5.80 | 5.63 | 5.67 | 5.57 | 428,000 |
| 12 Feb 2024 | 5.51 | 5.86 | 5.51 | 5.83 | 5.73 | 681,900 |
| 09 Feb 2024 | 5.52 | 5.54 | 5.47 | 5.51 | 5.41 | 266,000 |
| 08 Feb 2024 | 5.48 | 5.56 | 5.43 | 5.50 | 5.40 | 401,700 |
| 07 Feb 2024 | 5.45 | 5.52 | 5.42 | 5.50 | 5.40 | 288,600 |
| 06 Feb 2024 | 5.33 | 5.47 | 5.33 | 5.46 | 5.36 | 225,200 |
| 05 Feb 2024 | 5.50 | 5.50 | 5.29 | 5.33 | 5.24 | 428,500 |
| 02 Feb 2024 | 5.46 | 5.46 | 5.32 | 5.43 | 5.33 | 358,100 |
| 01 Feb 2024 | 5.48 | 5.57 | 5.36 | 5.40 | 5.30 | 361,500 |
| 31 Jan 2024 | 5.57 | 5.64 | 5.45 | 5.48 | 5.38 | 487,200 |
| 30 Jan 2024 | 5.52 | 5.58 | 5.46 | 5.57 | 5.47 | 247,300 |
| 29 Jan 2024 | 5.63 | 5.63 | 5.46 | 5.54 | 5.44 | 414,900 |
| 26 Jan 2024 | 5.55 | 5.61 | 5.47 | 5.60 | 5.50 | 342,000 |
| 25 Jan 2024 | 5.57 | 5.58 | 5.46 | 5.54 | 5.44 | 275,000 |
| 24 Jan 2024 | 5.48 | 5.57 | 5.45 | 5.48 | 5.38 | 377,400 |
| 23 Jan 2024 | 5.38 | 5.50 | 5.38 | 5.44 | 5.34 | 382,500 |
| 22 Jan 2024 | 5.28 | 5.39 | 5.25 | 5.36 | 5.27 | 463,900 |
| 19 Jan 2024 | 5.33 | 5.38 | 5.20 | 5.29 | 5.20 | 608,300 |
| 18 Jan 2024 | 5.39 | 5.41 | 5.24 | 5.30 | 5.21 | 608,900 |
| 17 Jan 2024 | 5.25 | 5.42 | 5.23 | 5.41 | 5.31 | 589,300 |
| 16 Jan 2024 | 5.44 | 5.53 | 5.30 | 5.32 | 5.23 | 541,400 |
| 12 Jan 2024 | 5.50 | 5.56 | 5.39 | 5.44 | 5.34 | 465,600 |
| 11 Jan 2024 | 5.43 | 5.44 | 5.30 | 5.41 | 5.31 | 500,400 |
| 10 Jan 2024 | 5.49 | 5.51 | 5.35 | 5.39 | 5.29 | 571,200 |
| 09 Jan 2024 | 5.64 | 5.65 | 5.44 | 5.50 | 5.40 | 813,900 |
| 08 Jan 2024 | 5.80 | 5.80 | 5.60 | 5.61 | 5.51 | 560,300 |
| 05 Jan 2024 | 5.94 | 5.98 | 5.82 | 5.82 | 5.72 | 685,200 |
| 04 Jan 2024 | 6.16 | 6.19 | 5.87 | 5.96 | 5.85 | 683,400 |
| 03 Jan 2024 | 6.15 | 6.30 | 6.15 | 6.16 | 6.05 | 624,500 |
| 02 Jan 2024 | 6.06 | 6.17 | 6.06 | 6.11 | 6.00 | 832,200 |
| 29 Dec 2023 | 6.07 | 6.12 | 5.98 | 6.02 | 5.91 | 668,400 |
| 28 Dec 2023 | 6.20 | 6.25 | 6.03 | 6.05 | 5.94 | 629,600 |
| 27 Dec 2023 | 6.30 | 6.33 | 6.20 | 6.22 | 6.11 | 539,800 |
| 26 Dec 2023 | 6.27 | 6.39 | 6.27 | 6.32 | 6.21 | 877,700 |
| 22 Dec 2023 | 6.21 | 6.41 | 6.17 | 6.24 | 6.13 | 1,167,600 |
| 21 Dec 2023 | 6.13 | 6.20 | 6.07 | 6.20 | 6.09 | 551,400 |
| 20 Dec 2023 | 6.22 | 6.27 | 6.07 | 6.09 | 5.98 | 582,200 |
| 19 Dec 2023 | 6.13 | 6.22 | 6.10 | 6.21 | 6.10 | 435,300 |
| 18 Dec 2023 | 6.20 | 6.23 | 6.12 | 6.13 | 6.02 | 444,100 |
| 15 Dec 2023 | 6.18 | 6.21 | 6.08 | 6.17 | 6.06 | 2,045,900 |
| 14 Dec 2023 | 6.19 | 6.24 | 6.12 | 6.17 | 6.06 | 775,500 |
| 13 Dec 2023 | 5.85 | 6.20 | 5.85 | 6.10 | 5.99 | 2,944,000 |
| 12 Dec 2023 | 5.88 | 5.95 | 5.82 | 5.86 | 5.76 | 667,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.