QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
NYSE:GRNT

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

$5.86
+0.02 (+0.34%)
(As of 10/4/2023 ET)
Compare
Today's Range
$5.75
▼
$6.00
50-Day Range
$5.54
▼
$8.00
52-Week Range
$4.82
▼
$14.00
Volume
521,485 shs
Average Volume
220,296 shs
Market Capitalization
$790.16 million
P/E Ratio
N/A
Dividend Yield
7.51%
Price Target
$8.00
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media

Granite Ridge Resources Stock Price Performance

5 Day
Performance
-3.78%
1 Month
Performance
-23.50%
3 Month
Performance
-13.70%
6 Month
Performance
-6.39%
Year-To-Date
Performance
-35.11%
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


GRNT Stock Chart for Wednesday, October, 4, 2023

GRNT Chart by TradingView

Granite Ridge Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2023$6.06$5.84
-3.71%		$6.12$5.831.02 million shs$786.79 million
10/02/2023$6.10$6.06
-0.66%		$6.19$5.77600,962 shs$817.13 million
09/29/2023$6.22$6.09
-2.09%		$6.27$5.99478,544 shs$821.18 million
09/28/2023$6.23$6.22
-0.16%		$6.43$6.15666,472 shs$838.71 million
09/27/2023$6.02$6.23
+3.49%		$6.31$6.10954,322 shs$840.05 million
09/26/2023$6.02$6.02$6.07$5.99195,759 shs$811.75 million
09/25/2023$5.89$6.02
+2.21%		$6.02$5.90334,327 shs$811.74 million
09/22/2023$5.87$5.90
+0.43%		$6.10$5.82445,418 shs$794.88 million
09/21/2023$5.95$5.87
-1.26%		$6.00$5.79703,331 shs$791.52 million
09/20/2023$6.02$5.95
-1.25%		$6.16$5.92453,957 shs$801.62 million
09/19/2023$5.78$6.02
+4.15%		$6.21$5.84753,503 shs$811.74 million
09/18/2023$5.75$5.78
+0.52%		$5.87$5.57905,323 shs$779.38 million
09/15/2023$5.72$5.75
+0.52%		$5.80$5.551.72 million shs$775.33 million
09/14/2023$5.54$5.72
+3.25%		$5.86$5.56746,964 shs$771.30 million
09/13/2023$5.55$5.54
-0.18%		$6.07$5.314.18 million shs$747.03 million
09/12/2023$6.15$5.55
-9.76%		$6.24$5.541.51 million shs$748.37 million
09/11/2023$7.50$6.15
-18.00%		$7.30$5.98958,062 shs$829.28 million
09/08/2023$7.49$7.50
+0.13%		$7.60$7.27331,373 shs$1.01 billion
09/07/2023$7.49$7.49$7.55$7.26395,603 shs$1.01 billion
09/06/2023$7.77$7.49
-3.60%		$7.99$7.40579,891 shs$1.01 billion
09/05/2023$7.66$7.77
+1.44%		$8.07$7.751.45 million shs$1.05 billion
09/04/2023$7.66$7.66$7.85$7.371.10 million shs$1.03 billion
09/01/2023$7.40$7.71
+4.19%		$7.85$7.371.10 million shs$1.04 billion
08/31/2023$7.87$7.40
-5.97%		$7.79$7.27532,160 shs$997.83 million
08/30/2023$7.90$7.87
-0.38%		$8.01$7.80227,763 shs$1.06 billion
08/29/2023$7.97$7.90
-0.88%		$8.01$7.81112,435 shs$1.07 billion
08/28/2023$8.01$7.97
-0.50%		$8.14$7.90111,960 shs$1.07 billion
08/25/2023$7.90$8.00
+1.27%		$8.03$7.90189,451 shs$1.08 billion
08/24/2023$7.98$7.90
-0.94%		$8.01$7.81114,492 shs$1.07 billion
08/23/2023$7.91$7.98
+0.82%		$8.00$7.84130,231 shs$1.08 billion
08/22/2023$7.81$7.91
+1.35%		$8.02$7.7798,393 shs$1.07 billion
08/21/2023$7.85$7.81
-0.57%		$8.06$7.79109,709 shs$1.05 billion
08/18/2023$7.75$7.85
+1.29%		$7.96$7.65134,639 shs$1.06 billion
08/17/2023$7.49$7.75
+3.47%		$7.76$7.52141,547 shs$1.05 billion
08/16/2023$7.49$7.49$7.59$7.34146,767 shs$1.01 billion
08/15/2023$7.99$7.49
-6.20%		$7.96$7.43141,753 shs$1.01 billion
08/14/2023$7.97$7.99
+0.19%		$8.02$7.73262,784 shs$1.08 billion
08/11/2023$7.08$7.95
+12.29%		$8.02$7.27375,792 shs$1.06 billion
08/10/2023$7.24$7.08
-2.21%		$7.27$6.88181,420 shs$941.91 million
08/09/2023$7.15$7.24
+1.26%		$7.42$7.07191,016 shs$963.21 million
08/08/2023$7.10$7.15
+0.70%		$7.27$6.93150,184 shs$951.24 million
08/07/2023$7.03$7.10
+1.00%		$7.27$7.00143,042 shs$944.58 million
08/04/2023$7.25$7.04
-2.90%		$7.27$7.0158,509 shs$936.60 million
08/03/2023$7.44$7.25
-2.55%		$7.58$7.2296,844 shs$964.54 million
08/02/2023$7.22$7.44
+3.05%		$7.60$7.10247,081 shs$989.82 million
08/01/2023$7.31$7.22
-1.23%		$7.30$6.98110,923 shs$960.55 million
07/31/2023$7.16$7.31
+2.09%		$7.35$7.1770,208 shs$972.52 million
07/28/2023$6.98$7.17
+2.72%		$7.29$6.9898,212 shs$953.90 million
07/27/2023$7.00$6.98
-0.29%		$7.11$6.9166,384 shs$928.62 million
07/26/2023$6.94$7.00
+0.86%		$7.16$6.8988,366 shs$931.28 million
07/25/2023$7.34$6.94
-5.45%		$7.38$6.9366,511 shs$923.30 million
07/24/2023$6.98$7.34
+5.16%		$7.43$7.05121,466 shs$976.51 million
07/21/2023$7.30$6.98
-4.38%		$7.34$6.9085,409 shs$928.61 million
07/20/2023$7.03$7.30
+3.84%		$7.39$7.05284,408 shs$971.19 million
07/19/2023$7.10$7.03
-0.99%		$7.24$6.9787,197 shs$935.27 million
07/18/2023$6.99$7.10
+1.57%		$7.15$6.95150,106 shs$944.58 million
07/17/2023$6.60$6.99
+5.91%		$7.00$6.51174,476 shs$929.95 million
07/14/2023$6.71$6.60
-1.64%		$6.70$6.4896,593 shs$878.06 million
07/13/2023$6.86$6.71
-2.19%		$6.94$6.6775,946 shs$892.70 million
07/12/2023$6.76$6.86
+1.48%		$6.96$6.7987,788 shs$912.64 million
07/11/2023$6.80$6.76
-0.59%		$6.85$6.7080,113 shs$899.34 million
07/10/2023$6.63$6.80
+2.56%		$7.00$6.61115,198 shs$904.67 million
07/07/2023$6.46$6.63
+2.63%		$6.75$6.46158,911 shs$882.06 million
07/06/2023$6.60$6.46
-2.12%		$6.78$6.41151,309 shs$859.43 million
07/05/2023$6.79$6.60
-2.80%		$6.93$6.47149,949 shs$878.06 million
07/04/2023$6.82$6.79
-0.44%		$6.83$6.5836,715 shs$903.34 million
07/03/2023$6.63$6.82
+2.87%		$6.83$6.5836,711 shs$907.33 million

Related Companies:
This page (NYSE:GRNT) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -