Free Trial

Granite Ridge Resources (GRNT) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free GRNT Stock Alerts
$6.34
-0.24 (-3.65%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Granite Ridge Resources Stock Price Performance

5 Day
Performance
-4.80%
1 Month
Performance
-7.17%
3 Month
Performance
+15.06%
6 Month
Performance
+6.02%
Year-To-Date
Performance
+5.32%
1 Year
Performance
+19.62%
Receive GRNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Granite Ridge Resources and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

GRNT Stock Chart for Saturday, May, 11, 2024

GRNT Chart by TradingView

Granite Ridge Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$6.58$6.35
-3.57%		$6.64$6.32435,726 shs$827.71 million
05/09/2024$6.54$6.58
+0.61%		$6.61$6.53329,102 shs$858.36 million
05/08/2024$6.53$6.54
+0.23%		$6.58$6.50279,186 shs$853.14 million
05/07/2024$6.66$6.53
-2.03%		$6.64$6.52606,432 shs$851.19 million
05/06/2024$6.45$6.66
+3.26%		$6.66$6.46647,367 shs$868.80 million
05/03/2024$6.38$6.45
+1.10%		$6.47$6.38211,934 shs$841.40 million
05/02/2024$6.29$6.38
+1.43%		$6.41$6.31329,896 shs$832.27 million
05/01/2024$6.52$6.29
-3.53%		$6.53$6.18401,069 shs$820.53 million
04/30/2024$6.69$6.52
-2.47%		$6.65$6.45378,496 shs$850.53 million
04/29/2024$6.63$6.69
+0.83%		$6.72$6.52397,153 shs$872.06 million
04/26/2024$6.41$6.63
+3.43%		$6.64$6.44442,533 shs$864.88 million
04/25/2024$6.43$6.41
-0.23%		$6.45$6.31306,825 shs$836.18 million
04/24/2024$6.71$6.43
-4.25%		$6.59$6.36431,642 shs$838.14 million
04/23/2024$6.73$6.71
-0.30%		$6.85$6.71325,710 shs$875.32 million
04/22/2024$6.84$6.73
-1.61%		$6.85$6.63552,220 shs$877.92 million
04/19/2024$6.79$6.84
+0.74%		$6.89$6.77361,206 shs$892.28 million
04/18/2024$6.61$6.79
+2.72%		$6.86$6.67300,660 shs$885.76 million
04/17/2024$6.67$6.61
-0.83%		$6.72$6.59244,201 shs$862.27 million
04/16/2024$6.61$6.67
+0.83%		$6.69$6.53333,100 shs$869.45 million
04/15/2024$6.87$6.61
-3.78%		$6.91$6.59224,022 shs$862.27 million
04/12/2024$6.83$6.87
+0.59%		$6.96$6.78564,793 shs$896.19 million
04/11/2024$6.63$6.83
+3.02%		$6.84$6.56552,941 shs$890.97 million
04/10/2024$6.62$6.63
+0.15%		$6.65$6.49418,962 shs$864.88 million
04/09/2024$6.60$6.62
+0.30%		$6.70$6.55400,141 shs$863.58 million
04/08/2024$6.70$6.60
-1.49%		$6.81$6.59391,113 shs$860.96 million
04/05/2024$6.59$6.70
+1.67%		$6.74$6.51220,789 shs$873.36 million
04/04/2024$6.52$6.59
+1.07%		$6.65$6.52307,202 shs$859.01 million
04/03/2024$6.49$6.52
+0.39%		$6.55$6.42311,947 shs$849.88 million
04/02/2024$6.53$6.49
-0.54%		$6.57$6.42246,840 shs$846.62 million
04/01/2024$6.50$6.53
+0.38%		$6.56$6.45363,753 shs$851.19 million
03/29/2024$6.50$6.50$6.51$6.30660,873 shs$847.92 million
03/28/2024$6.28$6.50
+3.50%		$6.50$6.33660,850 shs$847.93 million
03/27/2024$6.20$6.28
+1.29%		$6.29$6.17704,177 shs$819.23 million
03/26/2024$6.37$6.20
-2.67%		$6.41$6.20357,565 shs$808.79 million
03/25/2024$6.34$6.37
+0.47%		$6.42$6.35222,729 shs$830.97 million
03/22/2024$6.46$6.34
-1.86%		$6.48$6.27391,194 shs$827.05 million
03/21/2024$6.41$6.46
+0.78%		$6.48$6.38288,462 shs$842.71 million
03/20/2024$6.29$6.41
+1.99%		$6.45$6.21329,049 shs$836.18 million
03/19/2024$6.21$6.29
+1.21%		$6.30$6.20265,093 shs$819.87 million
03/18/2024$6.25$6.21
-0.64%		$6.25$6.11384,317 shs$810.09 million
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
03/15/2024$6.20$6.25
+0.81%		$6.25$6.17551,166 shs$815.31 million
03/14/2024$6.17$6.20
+0.49%		$6.21$6.14272,177 shs$808.78 million
03/13/2024$6.11$6.17
+1.06%		$6.25$6.15286,820 shs$804.88 million
03/12/2024$5.95$6.11
+2.61%		$6.12$5.93304,262 shs$811.97 million
03/11/2024$5.92$5.95
+0.51%		$6.02$5.83316,726 shs$791.35 million
03/08/2024$6.07$5.92
-2.47%		$6.15$5.78445,236 shs$787.36 million
03/07/2024$6.05$6.07
+0.33%		$6.14$6.05236,015 shs$807.31 million
03/06/2024$6.06$6.05
-0.08%		$6.14$6.03272,255 shs$804.65 million
03/05/2024$6.00$6.06
+0.92%		$6.14$6.00305,489 shs$805.33 million
03/04/2024$6.24$6.00
-3.85%		$6.25$6.00263,719 shs$798 million
03/01/2024$6.15$6.24
+1.46%		$6.29$6.14338,905 shs$829.92 million
02/29/2024$6.22$6.15
-1.05%		$6.23$6.14649,480 shs$817.97 million
02/28/2024$6.25$6.22
-0.56%		$6.27$6.17338,108 shs$826.60 million
02/27/2024$6.18$6.25
+1.21%		$6.26$6.17218,857 shs$831.25 million
02/26/2024$6.15$6.18
+0.41%		$6.21$6.09215,386 shs$821.28 million
02/23/2024$6.16$6.15
-0.24%		$6.17$6.00226,111 shs$817.29 million
02/22/2024$6.22$6.16
-0.96%		$6.21$6.11274,384 shs$819.28 million
02/21/2024$6.10$6.22
+1.97%		$6.22$6.10270,252 shs$827.26 million
02/20/2024$6.17$6.10
-1.13%		$6.15$6.07233,236 shs$811.30 million
02/19/2024$6.17$6.17$6.21$5.99320,900 shs$820.63 million
02/16/2024$6.10$6.18
+1.23%		$6.21$5.99320,901 shs$821.28 million
02/15/2024$5.72$6.10
+6.64%		$6.10$5.74489,474 shs$811.32 million
02/14/2024$5.67$5.72
+0.88%		$5.74$5.61316,219 shs$760.76 million
02/13/2024$5.84$5.67
-2.83%		$5.80$5.63425,853 shs$754.11 million
02/12/2024$5.51$5.84
+5.90%		$5.86$5.54681,872 shs$776.06 million

Related Companies:
This page (NYSE:GRNT) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Most important medical advance in 100 years
The Oxford Club
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace