Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Granite Ridge Resources, Inc. Common Stock (NY: GRNT )

6.190 +0.570 (+10.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.550 6.300 5.470 6.190 5,235,981 +0.53(+9.27%)
Dec 19, 2024 5.770 5.771 5.640 5.665 340,271 +0.01(+0.27%)
Dec 18, 2024 6.010 6.030 5.635 5.650 492,920 -0.32(-5.36%)
Dec 17, 2024 6.000 6.040 5.910 5.970 505,934 -0.06(-1.00%)
Dec 16, 2024 6.200 6.200 6.015 6.030 476,534 -0.07(-1.15%)
Dec 13, 2024 6.160 6.170 6.035 6.100 427,497 -0.04(-0.65%)
Dec 12, 2024 6.100 6.220 6.030 6.140 551,352 +0.01(+0.16%)
Dec 11, 2024 6.120 6.165 6.055 6.130 967,705 +0.08(+1.32%)
Dec 10, 2024 6.140 6.175 6.045 6.050 330,358 -0.08(-1.31%)
Dec 09, 2024 6.270 6.295 6.125 6.130 506,909 -0.04(-0.65%)
Dec 06, 2024 6.240 6.270 6.020 6.170 560,156 -0.07(-1.12%)
Dec 05, 2024 6.200 6.330 6.180 6.240 461,072 +0.02(+0.32%)
Dec 04, 2024 6.420 6.420 6.170 6.220 307,375 -0.19(-2.96%)
Dec 03, 2024 6.460 6.460 6.335 6.410 846,000 -0.01(-0.16%)
Dec 02, 2024 6.460 6.460 6.310 6.420 303,021 -0.03(-0.47%)
Nov 29, 2024 6.500 6.520 6.410 6.450 230,454 +0.01(+0.16%)
Nov 27, 2024 6.401 6.568 6.401 6.440 436,860 +0.03(+0.46%)
Nov 26, 2024 6.528 6.528 6.371 6.410 459,499 -0.15(-2.25%)
Nov 25, 2024 6.686 6.686 6.538 6.558 362,922 -0.11(-1.62%)
Nov 22, 2024 6.568 6.715 6.519 6.666 894,152 +0.17(+2.57%)
Nov 21, 2024 6.479 6.607 6.401 6.499 843,784 +0.09(+1.38%)
Nov 20, 2024 6.401 6.430 6.342 6.410 475,410 +0.02(+0.31%)
Nov 19, 2024 6.460 6.460 6.224 6.391 759,252 -0.11(-1.66%)
Nov 18, 2024 6.391 6.538 6.302 6.499 759,541 +0.21(+3.28%)
Nov 15, 2024 6.558 6.558 6.263 6.293 493,924 -0.23(-3.47%)
Nov 14, 2024 6.519 6.583 6.391 6.519 629,010 +0.10(+1.53%)
Nov 13, 2024 6.528 6.548 6.381 6.420 864,900 -0.06(-0.91%)
Nov 12, 2024 6.587 6.617 6.450 6.479 532,665 -0.08(-1.20%)
Nov 11, 2024 6.430 6.602 6.361 6.558 532,979 +0.16(+2.46%)
Nov 08, 2024 6.263 6.460 6.229 6.401 1,106,605 +0.17(+2.68%)
Nov 07, 2024 6.243 6.283 6.145 6.234 454,764 -0.01(-0.16%)
Nov 06, 2024 6.096 6.243 6.096 6.243 719,212 +0.28(+4.61%)
Nov 05, 2024 5.870 5.968 5.840 5.968 235,100 +0.11(+1.85%)
Nov 04, 2024 5.703 5.904 5.703 5.860 301,810 +0.16(+2.76%)
Nov 01, 2024 5.870 5.880 5.693 5.703 328,544 -0.13(-2.19%)
Oct 31, 2024 5.860 5.904 5.816 5.830 184,845 -0.03(-0.50%)
Oct 30, 2024 5.821 5.889 5.801 5.860 181,487 +0.06(+1.02%)
Oct 29, 2024 5.840 5.875 5.771 5.801 157,243 -0.01(-0.17%)
Oct 28, 2024 5.752 5.811 5.732 5.811 278,617 -0.05(-0.84%)
Oct 25, 2024 5.899 5.919 5.806 5.860 159,246 +0.01(+0.17%)
Oct 24, 2024 5.830 5.850 5.762 5.850 163,832 +0.03(+0.51%)
Oct 23, 2024 5.850 5.860 5.762 5.821 232,514 -0.04(-0.67%)
Oct 22, 2024 5.929 5.939 5.860 5.860 185,020 -0.03(-0.50%)
Oct 21, 2024 6.047 6.047 5.884 5.889 284,114 -0.10(-1.64%)
Oct 18, 2024 6.007 6.007 5.845 5.988 751,919 -0.03(-0.49%)
Oct 17, 2024 5.948 6.037 5.894 6.017 269,850 +0.12(+2.00%)
Oct 16, 2024 5.850 5.919 5.811 5.899 223,710 +0.11(+1.87%)
Oct 15, 2024 5.978 6.027 5.791 5.791 348,924 -0.29(-4.69%)
Oct 14, 2024 6.086 6.130 6.027 6.076 256,666 -0.04(-0.64%)
Oct 11, 2024 6.057 6.179 6.027 6.116 257,613 +0.06(+0.97%)
Oct 10, 2024 6.037 6.085 5.948 6.057 182,754 +0.03(+0.49%)
Oct 09, 2024 6.017 6.096 6.017 6.027 152,266 -0.03(-0.49%)
Oct 08, 2024 6.135 6.135 6.027 6.057 202,874 -0.15(-2.38%)
Oct 07, 2024 6.125 6.243 6.116 6.204 218,223 +0.09(+1.45%)
Oct 04, 2024 6.096 6.170 6.086 6.116 228,619 +0.04(+0.65%)
Oct 03, 2024 5.948 6.096 5.929 6.076 211,912 +0.14(+2.32%)
Oct 02, 2024 5.880 5.953 5.875 5.939 311,047 +0.14(+2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.