NYSE:GRNT Granite Ridge Resources (GRNT) Stock Chart & Stock Price History $5.86 +0.02 (+0.34%) (As of 10/4/2023 ET) Add Compare Share Share Today's Range$5.75▼$6.0050-Day Range$5.54▼$8.0052-Week Range$4.82▼$14.00Volume521,485 shsAverage Volume220,296 shsMarket Capitalization$790.16 millionP/E RatioN/ADividend Yield7.51%Price Target$8.00 ChartProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media Granite Ridge Resources Stock Price Performance5 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 Email Address GRNT Stock Chart for Wednesday, October, 4, 2023 GRNT Chart by TradingView Granite Ridge Resources Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/03/2023$6.06$5.84-3.71%$6.12$5.831.02 million shs$786.79 million10/02/2023$6.10$6.06-0.66%$6.19$5.77600,962 shs$817.13 million09/29/2023$6.22$6.09-2.09%$6.27$5.99478,544 shs$821.18 million09/28/2023$6.23$6.22-0.16%$6.43$6.15666,472 shs$838.71 million09/27/2023$6.02$6.23+3.49%$6.31$6.10954,322 shs$840.05 million09/26/2023$6.02$6.02$6.07$5.99195,759 shs$811.75 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/25/2023$5.89$6.02+2.21%$6.02$5.90334,327 shs$811.74 million09/22/2023$5.87$5.90+0.43%$6.10$5.82445,418 shs$794.88 million09/21/2023$5.95$5.87-1.26%$6.00$5.79703,331 shs$791.52 million09/20/2023$6.02$5.95-1.25%$6.16$5.92453,957 shs$801.62 million09/19/2023$5.78$6.02+4.15%$6.21$5.84753,503 shs$811.74 million09/18/2023$5.75$5.78+0.52%$5.87$5.57905,323 shs$779.38 million09/15/2023$5.72$5.75+0.52%$5.80$5.551.72 million shs$775.33 million09/14/2023$5.54$5.72+3.25%$5.86$5.56746,964 shs$771.30 million09/13/2023$5.55$5.54-0.18%$6.07$5.314.18 million shs$747.03 million09/12/2023$6.15$5.55-9.76%$6.24$5.541.51 million shs$748.37 million09/11/2023$7.50$6.15-18.00%$7.30$5.98958,062 shs$829.28 million09/08/2023$7.49$7.50+0.13%$7.60$7.27331,373 shs$1.01 billion09/07/2023$7.49$7.49$7.55$7.26395,603 shs$1.01 billion09/06/2023$7.77$7.49-3.60%$7.99$7.40579,891 shs$1.01 billion09/05/2023$7.66$7.77+1.44%$8.07$7.751.45 million shs$1.05 billion09/04/2023$7.66$7.66$7.85$7.371.10 million shs$1.03 billion09/01/2023$7.40$7.71+4.19%$7.85$7.371.10 million shs$1.04 billion08/31/2023$7.87$7.40-5.97%$7.79$7.27532,160 shs$997.83 million08/30/2023$7.90$7.87-0.38%$8.01$7.80227,763 shs$1.06 billion08/29/2023$7.97$7.90-0.88%$8.01$7.81112,435 shs$1.07 billion08/28/2023$8.01$7.97-0.50%$8.14$7.90111,960 shs$1.07 billion08/25/2023$7.90$8.00+1.27%$8.03$7.90189,451 shs$1.08 billion08/24/2023$7.98$7.90-0.94%$8.01$7.81114,492 shs$1.07 billion08/23/2023$7.91$7.98+0.82%$8.00$7.84130,231 shs$1.08 billion08/22/2023$7.81$7.91+1.35%$8.02$7.7798,393 shs$1.07 billion08/21/2023$7.85$7.81-0.57%$8.06$7.79109,709 shs$1.05 billion08/18/2023$7.75$7.85+1.29%$7.96$7.65134,639 shs$1.06 billion08/17/2023$7.49$7.75+3.47%$7.76$7.52141,547 shs$1.05 billion08/16/2023$7.49$7.49$7.59$7.34146,767 shs$1.01 billion08/15/2023$7.99$7.49-6.20%$7.96$7.43141,753 shs$1.01 billion08/14/2023$7.97$7.99+0.19%$8.02$7.73262,784 shs$1.08 billion08/11/2023$7.08$7.95+12.29%$8.02$7.27375,792 shs$1.06 billion08/10/2023$7.24$7.08-2.21%$7.27$6.88181,420 shs$941.91 million08/09/2023$7.15$7.24+1.26%$7.42$7.07191,016 shs$963.21 million08/08/2023$7.10$7.15+0.70%$7.27$6.93150,184 shs$951.24 million08/07/2023$7.03$7.10+1.00%$7.27$7.00143,042 shs$944.58 million08/04/2023$7.25$7.04-2.90%$7.27$7.0158,509 shs$936.60 million08/03/2023$7.44$7.25-2.55%$7.58$7.2296,844 shs$964.54 million08/02/2023$7.22$7.44+3.05%$7.60$7.10247,081 shs$989.82 million08/01/2023$7.31$7.22-1.23%$7.30$6.98110,923 shs$960.55 million07/31/2023$7.16$7.31+2.09%$7.35$7.1770,208 shs$972.52 million07/28/2023$6.98$7.17+2.72%$7.29$6.9898,212 shs$953.90 million07/27/2023$7.00$6.98-0.29%$7.11$6.9166,384 shs$928.62 million07/26/2023$6.94$7.00+0.86%$7.16$6.8988,366 shs$931.28 million07/25/2023$7.34$6.94-5.45%$7.38$6.9366,511 shs$923.30 million07/24/2023$6.98$7.34+5.16%$7.43$7.05121,466 shs$976.51 million07/21/2023$7.30$6.98-4.38%$7.34$6.9085,409 shs$928.61 million07/20/2023$7.03$7.30+3.84%$7.39$7.05284,408 shs$971.19 million07/19/2023$7.10$7.03-0.99%$7.24$6.9787,197 shs$935.27 million07/18/2023$6.99$7.10+1.57%$7.15$6.95150,106 shs$944.58 million07/17/2023$6.60$6.99+5.91%$7.00$6.51174,476 shs$929.95 million07/14/2023$6.71$6.60-1.64%$6.70$6.4896,593 shs$878.06 million07/13/2023$6.86$6.71-2.19%$6.94$6.6775,946 shs$892.70 million07/12/2023$6.76$6.86+1.48%$6.96$6.7987,788 shs$912.64 million07/11/2023$6.80$6.76-0.59%$6.85$6.7080,113 shs$899.34 million07/10/2023$6.63$6.80+2.56%$7.00$6.61115,198 shs$904.67 million07/07/2023$6.46$6.63+2.63%$6.75$6.46158,911 shs$882.06 million07/06/2023$6.60$6.46-2.12%$6.78$6.41151,309 shs$859.43 million07/05/2023$6.79$6.60-2.80%$6.93$6.47149,949 shs$878.06 million07/04/2023$6.82$6.79-0.44%$6.83$6.5836,715 shs$903.34 million07/03/2023$6.63$6.82+2.87%$6.83$6.5836,711 shs$907.33 million Related Companies: TTI Stock Price Chart SBOW Stock Price Chart TXO Stock Price Chart VTLE Stock Price Chart BRY Stock Price Chart REPX Stock Price Chart WTI Stock Price Chart SD Stock Price Chart DMLP Stock Price Chart EGY Stock Price Chart Receive GRNT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Granite Ridge Resources and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GRNT) was last updated on 10/4/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Granite Ridge Resources, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.