Granite Ridge Resources, Inc. Common Stock (GRNT)
6.3200
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2024 | 6.20 | 6.33 | 6.18 | 6.24 | 461,072 | 6.24 |
| 12/04/2024 | 6.42 | 6.42 | 6.17 | 6.22 | 307,375 | 6.22 |
| 12/03/2024 | 6.46 | 6.46 | 6.33 | 6.41 | 846,000 | 6.41 |
| 12/02/2024 | 6.46 | 6.46 | 6.31 | 6.42 | 303,021 | 6.42 |
| 11/29/2024 | 6.50 | 6.52 | 6.41 | 6.45 | 230,454 | 6.45 |
| 11/27/2024 | 6.51 | 6.68 | 6.51 | 6.55 | 429,524 | 6.44 |
| 11/26/2024 | 6.64 | 6.64 | 6.48 | 6.52 | 451,783 | 6.41 |
| 11/25/2024 | 6.80 | 6.80 | 6.65 | 6.67 | 356,828 | 6.56 |
| 11/22/2024 | 6.68 | 6.83 | 6.63 | 6.78 | 879,136 | 6.67 |
| 11/21/2024 | 6.59 | 6.72 | 6.51 | 6.61 | 829,614 | 6.50 |
| 11/20/2024 | 6.51 | 6.54 | 6.45 | 6.52 | 467,427 | 6.41 |
| 11/19/2024 | 6.57 | 6.57 | 6.33 | 6.50 | 746,502 | 6.39 |
| 11/18/2024 | 6.50 | 6.65 | 6.41 | 6.61 | 746,786 | 6.50 |
| 11/15/2024 | 6.67 | 6.67 | 6.37 | 6.40 | 485,630 | 6.29 |
| 11/14/2024 | 6.63 | 6.70 | 6.50 | 6.63 | 618,447 | 6.52 |
| 11/13/2024 | 6.64 | 6.66 | 6.49 | 6.53 | 850,375 | 6.42 |
| 11/12/2024 | 6.70 | 6.73 | 6.56 | 6.59 | 523,720 | 6.48 |
| 11/11/2024 | 6.54 | 6.71 | 6.47 | 6.67 | 524,029 | 6.56 |
| 11/08/2024 | 6.37 | 6.57 | 6.33 | 6.51 | 1,088,021 | 6.40 |
| 11/07/2024 | 6.35 | 6.39 | 6.25 | 6.34 | 447,127 | 6.23 |
| 11/06/2024 | 6.20 | 6.35 | 6.20 | 6.35 | 707,134 | 6.24 |
| 11/05/2024 | 5.97 | 6.07 | 5.94 | 6.07 | 231,152 | 5.97 |
| 11/04/2024 | 5.80 | 6.00 | 5.80 | 5.96 | 296,742 | 5.86 |
| 11/01/2024 | 5.97 | 5.98 | 5.79 | 5.80 | 323,027 | 5.70 |
| 10/31/2024 | 5.96 | 6.00 | 5.92 | 5.93 | 181,741 | 5.83 |