NYSE - Delayed Quote USD

Granite Ridge Resources, Inc. (GRNT)

Compare
6.89
+0.08
+(1.17%)
At close: 4:00:02 PM EST
6.89
0.00
(0.00%)
After hours: 6:01:52 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 6.91 7.00 6.82 6.89 6.89 575,407
Jan 8, 2025 6.69 6.84 6.66 6.81 6.81 484,700
Jan 7, 2025 6.72 6.75 6.57 6.75 6.75 382,000
Jan 6, 2025 6.72 6.80 6.65 6.68 6.68 508,300
Jan 3, 2025 6.67 6.74 6.64 6.67 6.67 471,300
Jan 2, 2025 6.55 6.66 6.47 6.65 6.65 506,100
Dec 31, 2024 6.22 6.57 6.18 6.46 6.46 1,004,900
Dec 30, 2024 6.01 6.20 5.99 6.18 6.18 357,600
Dec 27, 2024 5.96 6.04 5.91 5.98 5.98 300,300
Dec 26, 2024 6.02 6.03 5.92 5.96 5.96 483,100
Dec 24, 2024 5.98 6.03 5.89 6.03 6.03 256,300
Dec 23, 2024 5.98 5.98 5.76 5.90 5.90 1,512,300
Dec 20, 2024 5.55 6.30 5.47 6.19 6.19 5,236,000
Dec 19, 2024 5.77 5.77 5.62 5.62 5.62 463,500
Dec 18, 2024 6.01 6.03 5.64 5.65 5.65 492,900
Dec 17, 2024 6.00 6.04 5.91 5.97 5.97 505,900
Dec 16, 2024 6.20 6.20 6.01 6.03 6.03 476,500
Dec 13, 2024 6.16 6.17 6.03 6.10 6.10 427,500
Dec 12, 2024 6.10 6.22 6.03 6.14 6.14 552,400
Dec 11, 2024 6.12 6.16 6.05 6.13 6.13 967,700
Dec 10, 2024 6.14 6.18 6.05 6.05 6.05 331,900
Dec 9, 2024 6.27 6.30 6.13 6.13 6.13 506,900
Dec 6, 2024 6.24 6.27 6.02 6.17 6.17 560,200
Dec 5, 2024 6.20 6.33 6.18 6.24 6.24 461,100
Dec 4, 2024 6.42 6.42 6.17 6.22 6.22 307,400
Dec 3, 2024 6.46 6.46 6.34 6.41 6.41 846,000
Dec 2, 2024 6.46 6.46 6.31 6.42 6.42 303,000
Nov 29, 2024 0.11 Dividend
Nov 29, 2024 6.50 6.52 6.41 6.45 6.45 230,500
Nov 27, 2024 6.51 6.68 6.51 6.55 6.44 429,500
Nov 26, 2024 6.64 6.64 6.48 6.52 6.41 451,800
Nov 25, 2024 6.80 6.80 6.65 6.67 6.56 356,800
Nov 22, 2024 6.68 6.83 6.63 6.78 6.67 879,100
Nov 21, 2024 6.59 6.72 6.51 6.61 6.50 829,600
Nov 20, 2024 6.51 6.54 6.45 6.52 6.41 467,400
Nov 19, 2024 6.57 6.57 6.33 6.50 6.39 746,500
Nov 18, 2024 6.50 6.65 6.41 6.61 6.50 746,800
Nov 15, 2024 6.67 6.67 6.37 6.40 6.29 485,600
Nov 14, 2024 6.63 6.70 6.50 6.63 6.52 618,400
Nov 13, 2024 6.64 6.66 6.49 6.53 6.42 850,400
Nov 12, 2024 6.70 6.73 6.56 6.59 6.48 523,700
Nov 11, 2024 6.54 6.72 6.47 6.67 6.56 524,000
Nov 8, 2024 6.37 6.57 6.34 6.51 6.40 1,088,000
Nov 7, 2024 6.35 6.39 6.25 6.34 6.23 447,100
Nov 6, 2024 6.20 6.35 6.20 6.35 6.24 707,100
Nov 5, 2024 5.97 6.07 5.94 6.07 5.97 231,200
Nov 4, 2024 5.80 6.01 5.80 5.96 5.86 296,700
Nov 1, 2024 5.97 5.98 5.79 5.80 5.70 323,000
Oct 31, 2024 5.96 6.01 5.91 5.93 5.83 181,700
Oct 30, 2024 5.92 5.99 5.90 5.96 5.86 178,400
Oct 29, 2024 5.94 5.97 5.87 5.90 5.80 154,600
Oct 28, 2024 5.85 5.91 5.83 5.91 5.81 273,900
Oct 25, 2024 6.00 6.02 5.91 5.96 5.86 156,600
Oct 24, 2024 5.93 5.95 5.86 5.95 5.85 160,800
Oct 23, 2024 5.95 5.96 5.86 5.92 5.82 228,600
Oct 22, 2024 6.03 6.04 5.96 5.96 5.86 181,900
Oct 21, 2024 6.15 6.15 5.99 5.99 5.89 279,300
Oct 18, 2024 6.11 6.11 5.95 6.09 5.99 739,300
Oct 17, 2024 6.05 6.14 5.99 6.12 6.02 265,300
Oct 16, 2024 5.95 6.02 5.91 6.00 5.90 220,000
Oct 15, 2024 6.08 6.13 5.89 5.89 5.79 343,100
Oct 14, 2024 6.19 6.24 6.13 6.18 6.08 252,400
Oct 11, 2024 6.16 6.28 6.13 6.22 6.12 253,300
Oct 10, 2024 6.14 6.19 6.05 6.16 6.06 179,700
Oct 9, 2024 6.12 6.20 6.12 6.13 6.03 149,700
Oct 8, 2024 6.24 6.24 6.13 6.16 6.06 199,500
Oct 7, 2024 6.23 6.35 6.22 6.31 6.20 214,600
Oct 4, 2024 6.20 6.28 6.19 6.22 6.12 224,800
Oct 3, 2024 6.05 6.20 6.03 6.18 6.08 208,400
Oct 2, 2024 5.98 6.05 5.97 6.04 5.94 305,800
Oct 1, 2024 5.90 5.99 5.89 5.90 5.80 357,400
Sep 30, 2024 6.00 6.05 5.91 5.94 5.84 310,000
Sep 27, 2024 5.94 6.03 5.92 6.00 5.90 572,500
Sep 26, 2024 6.05 6.13 5.87 5.87 5.77 628,900
Sep 25, 2024 6.23 6.25 6.10 6.11 6.01 277,700
Sep 24, 2024 6.32 6.36 6.25 6.25 6.15 300,300
Sep 23, 2024 6.29 6.40 6.22 6.25 6.15 327,900
Sep 20, 2024 6.37 6.49 6.23 6.23 6.13 2,766,200
Sep 19, 2024 6.50 6.50 6.38 6.40 6.29 372,200
Sep 18, 2024 6.26 6.47 6.26 6.31 6.20 452,100
Sep 17, 2024 6.25 6.44 6.24 6.30 6.19 531,100
Sep 16, 2024 6.24 6.29 6.07 6.22 6.12 514,300
Sep 13, 2024 6.18 6.24 6.11 6.23 6.13 743,600
Sep 12, 2024 6.10 6.16 6.01 6.13 6.03 354,700
Sep 11, 2024 5.90 5.98 5.83 5.97 5.87 368,400
Sep 10, 2024 6.00 6.00 5.80 5.88 5.78 330,700
Sep 9, 2024 6.00 6.08 5.97 6.01 5.91 384,000
Sep 6, 2024 6.06 6.08 5.94 5.96 5.86 308,800
Sep 5, 2024 6.04 6.11 6.01 6.06 5.96 283,500
Sep 4, 2024 6.16 6.16 6.01 6.01 5.91 837,700
Sep 3, 2024 6.29 6.30 6.08 6.09 5.99 398,500
Aug 30, 2024 0.11 Dividend
Aug 30, 2024 6.35 6.39 6.32 6.35 6.24 312,400
Aug 29, 2024 6.53 6.55 6.46 6.50 6.28 409,300
Aug 28, 2024 6.49 6.55 6.46 6.50 6.28 294,500
Aug 27, 2024 6.52 6.53 6.47 6.50 6.28 232,500
Aug 26, 2024 6.59 6.61 6.49 6.56 6.34 369,800
Aug 23, 2024 6.39 6.55 6.36 6.50 6.28 400,200
Aug 22, 2024 6.30 6.34 6.23 6.27 6.06 223,200
Aug 21, 2024 6.45 6.45 6.26 6.27 6.06 303,500
Aug 20, 2024 6.53 6.53 6.39 6.40 6.19 258,500
Aug 19, 2024 6.65 6.68 6.54 6.55 6.33 474,700
Aug 16, 2024 6.50 6.61 6.47 6.60 6.38 363,800
Aug 15, 2024 6.59 6.63 6.51 6.58 6.36 406,400
Aug 14, 2024 6.51 6.52 6.39 6.47 6.25 265,300
Aug 13, 2024 6.29 6.49 6.20 6.48 6.26 404,700
Aug 12, 2024 6.08 6.29 6.08 6.29 6.08 268,000
Aug 9, 2024 6.10 6.20 6.03 6.07 5.87 349,300
Aug 8, 2024 6.09 6.24 6.04 6.21 6.00 264,400
Aug 7, 2024 6.10 6.15 6.03 6.05 5.85 247,200
Aug 6, 2024 6.02 6.05 5.93 5.99 5.79 250,600
Aug 5, 2024 5.86 6.07 5.80 5.99 5.79 513,300
Aug 2, 2024 6.43 6.43 6.16 6.21 6.00 369,600
Aug 1, 2024 6.88 6.88 6.44 6.50 6.28 336,300
Jul 31, 2024 6.80 6.87 6.78 6.85 6.62 424,000
Jul 30, 2024 6.70 6.73 6.65 6.72 6.50 350,600
Jul 29, 2024 6.78 6.78 6.59 6.72 6.50 251,300
Jul 26, 2024 6.87 6.87 6.62 6.77 6.54 399,000
Jul 25, 2024 6.77 6.86 6.70 6.85 6.62 283,300
Jul 24, 2024 6.81 6.86 6.72 6.73 6.50 283,900
Jul 23, 2024 6.83 6.87 6.70 6.81 6.58 326,700
Jul 22, 2024 6.93 6.93 6.80 6.90 6.67 340,000
Jul 19, 2024 6.94 6.94 6.83 6.90 6.67 290,900
Jul 18, 2024 6.96 7.03 6.89 6.95 6.72 343,800
Jul 17, 2024 7.00 7.10 6.97 7.01 6.78 528,700
Jul 16, 2024 7.05 7.07 6.95 7.00 6.77 491,800
Jul 15, 2024 6.87 7.06 6.81 7.05 6.81 583,300
Jul 12, 2024 6.86 6.87 6.71 6.79 6.56 338,700
Jul 11, 2024 6.55 6.80 6.50 6.79 6.56 383,300
Jul 10, 2024 6.44 6.46 6.37 6.46 6.24 208,300
Jul 9, 2024 6.47 6.50 6.39 6.44 6.22 385,300
Jul 8, 2024 6.40 6.51 6.36 6.50 6.28 406,200
Jul 5, 2024 6.57 6.59 6.35 6.39 6.18 345,800
Jul 3, 2024 6.39 6.58 6.39 6.58 6.36 229,300
Jul 2, 2024 6.36 6.50 6.34 6.44 6.22 331,400
Jul 1, 2024 6.35 6.39 6.27 6.35 6.14 451,700
Jun 28, 2024 6.28 6.33 6.22 6.33 6.12 3,865,000
Jun 27, 2024 6.07 6.23 6.07 6.23 6.02 408,200
Jun 26, 2024 6.07 6.09 5.98 6.07 5.87 342,600
Jun 25, 2024 6.09 6.11 6.01 6.11 5.91 580,300
Jun 24, 2024 6.00 6.13 6.00 6.10 5.90 705,700
Jun 21, 2024 6.07 6.07 5.95 5.99 5.79 720,000
Jun 20, 2024 5.93 6.05 5.91 6.04 5.84 691,300
Jun 18, 2024 5.98 6.02 5.91 5.91 5.71 689,300
Jun 17, 2024 5.83 6.05 5.80 5.91 5.71 540,400
Jun 14, 2024 5.99 6.04 5.83 5.85 5.65 567,800
Jun 13, 2024 6.30 6.33 6.05 6.12 5.92 357,200
Jun 12, 2024 6.41 6.45 6.28 6.30 6.09 333,500
Jun 11, 2024 6.32 6.36 6.26 6.34 6.13 370,300
Jun 10, 2024 6.20 6.37 6.18 6.33 6.12 503,000
Jun 7, 2024 6.26 6.30 6.06 6.17 5.96 506,700
Jun 6, 2024 6.36 6.43 6.24 6.31 6.10 454,600
Jun 5, 2024 6.40 6.43 6.27 6.36 6.15 566,500
Jun 4, 2024 6.48 6.49 6.25 6.39 6.18 740,300
Jun 3, 2024 6.60 6.66 6.45 6.56 6.34 724,900
May 31, 2024 0.11 Dividend
May 31, 2024 6.59 6.72 6.55 6.55 6.33 1,393,200
May 30, 2024 6.53 6.70 6.53 6.65 6.32 402,200
May 29, 2024 6.50 6.57 6.45 6.52 6.20 349,000
May 28, 2024 6.60 6.64 6.49 6.51 6.19 583,900
May 24, 2024 6.57 6.64 6.54 6.57 6.25 309,900
May 23, 2024 6.56 6.59 6.49 6.54 6.22 378,900
May 22, 2024 6.54 6.57 6.47 6.56 6.24 400,000
May 21, 2024 6.62 6.64 6.55 6.58 6.25 349,700
May 20, 2024 6.48 6.68 6.48 6.62 6.29 450,400
May 17, 2024 6.50 6.52 6.45 6.46 6.14 277,600
May 16, 2024 6.64 6.64 6.41 6.46 6.14 478,200
May 15, 2024 6.56 6.73 6.46 6.63 6.30 722,000
May 14, 2024 6.25 6.41 6.24 6.41 6.09 303,300
May 13, 2024 6.38 6.39 6.18 6.21 5.90 434,900
May 10, 2024 6.54 6.67 6.32 6.34 6.03 435,700
May 9, 2024 6.54 6.61 6.54 6.58 6.25 329,100
May 8, 2024 6.53 6.58 6.50 6.54 6.22 286,200
May 7, 2024 6.66 6.66 6.52 6.53 6.21 606,400
May 6, 2024 6.48 6.66 6.46 6.66 6.33 647,400
May 3, 2024 6.44 6.47 6.37 6.45 6.13 211,900
May 2, 2024 6.37 6.41 6.30 6.38 6.06 329,900
May 1, 2024 6.52 6.53 6.18 6.29 5.98 401,200
Apr 30, 2024 6.65 6.65 6.45 6.52 6.20 388,600
Apr 29, 2024 6.51 6.72 6.51 6.69 6.36 397,200
Apr 26, 2024 6.44 6.64 6.44 6.63 6.30 442,800
Apr 25, 2024 6.37 6.45 6.31 6.41 6.09 331,100
Apr 24, 2024 6.64 6.64 6.36 6.42 6.10 431,600
Apr 23, 2024 6.74 6.85 6.71 6.71 6.38 325,700
Apr 22, 2024 6.78 6.85 6.63 6.73 6.40 562,800
Apr 19, 2024 6.78 6.89 6.76 6.84 6.50 361,200
Apr 18, 2024 6.67 6.86 6.67 6.79 6.45 302,500
Apr 17, 2024 6.67 6.72 6.59 6.61 6.28 244,200
Apr 16, 2024 6.58 6.68 6.53 6.67 6.34 333,100
Apr 15, 2024 6.89 6.91 6.59 6.61 6.28 224,000
Apr 12, 2024 6.83 6.96 6.78 6.87 6.53 564,800
Apr 11, 2024 6.63 6.85 6.55 6.85 6.51 552,900
Apr 10, 2024 6.57 6.65 6.49 6.63 6.30 419,000
Apr 9, 2024 6.64 6.70 6.55 6.62 6.29 400,100
Apr 8, 2024 6.72 6.81 6.59 6.60 6.27 391,100
Apr 5, 2024 6.60 6.74 6.51 6.70 6.37 220,800
Apr 4, 2024 6.57 6.65 6.52 6.60 6.27 307,200
Apr 3, 2024 6.51 6.55 6.42 6.51 6.19 311,900
Apr 2, 2024 6.52 6.57 6.42 6.49 6.17 246,800
Apr 1, 2024 6.52 6.56 6.44 6.53 6.21 363,800
Mar 28, 2024 6.32 6.51 6.30 6.50 6.18 660,900
Mar 27, 2024 6.20 6.29 6.17 6.28 5.97 704,200
Mar 26, 2024 6.37 6.41 6.20 6.20 5.89 357,600
Mar 25, 2024 6.37 6.42 6.34 6.37 6.06 222,700
Mar 22, 2024 6.47 6.47 6.27 6.34 6.03 391,200
Mar 21, 2024 6.40 6.48 6.38 6.47 6.15 288,500
Mar 20, 2024 6.25 6.45 6.20 6.41 6.09 329,100
Mar 19, 2024 6.23 6.30 6.19 6.29 5.98 265,100
Mar 18, 2024 6.25 6.25 6.11 6.21 5.90 386,100
Mar 15, 2024 6.17 6.25 6.16 6.25 5.94 551,400
Mar 14, 2024 6.15 6.21 6.14 6.20 5.89 272,200
Mar 13, 2024 6.17 6.25 6.15 6.17 5.87 286,800
Mar 12, 2024 5.97 6.12 5.93 6.11 5.81 304,300
Mar 11, 2024 5.89 6.02 5.83 5.95 5.66 318,200
Mar 8, 2024 6.14 6.15 5.78 5.92 5.63 445,800
Mar 7, 2024 6.08 6.14 6.05 6.07 5.77 237,500
Mar 6, 2024 6.11 6.15 6.03 6.05 5.75 272,300
Mar 5, 2024 6.03 6.14 6.02 6.06 5.76 305,500
Mar 4, 2024 6.20 6.25 6.00 6.00 5.70 263,700
Mar 1, 2024 6.17 6.29 6.16 6.24 5.93 338,900
Feb 29, 2024 0.11 Dividend
Feb 29, 2024 6.16 6.22 6.14 6.15 5.85 656,700
Feb 28, 2024 6.25 6.26 6.17 6.22 5.81 338,100
Feb 27, 2024 6.20 6.26 6.17 6.25 5.84 218,900
Feb 26, 2024 6.13 6.21 6.09 6.18 5.77 215,400
Feb 23, 2024 6.10 6.18 6.00 6.15 5.74 226,100
Feb 22, 2024 6.16 6.21 6.11 6.16 5.75 277,200
Feb 21, 2024 6.12 6.22 6.10 6.22 5.81 270,300
Feb 20, 2024 6.15 6.15 6.07 6.10 5.70 233,500
Feb 16, 2024 6.10 6.21 5.99 6.17 5.76 320,900
Feb 15, 2024 5.72 6.10 5.72 6.10 5.70 489,500
Feb 14, 2024 5.68 5.74 5.61 5.72 5.34 317,000
Feb 13, 2024 5.78 5.80 5.63 5.67 5.29 428,000
Feb 12, 2024 5.51 5.86 5.51 5.83 5.44 681,900
Feb 9, 2024 5.52 5.54 5.47 5.51 5.15 266,000
Feb 8, 2024 5.48 5.56 5.43 5.50 5.14 401,700
Feb 7, 2024 5.45 5.52 5.42 5.50 5.14 288,600
Feb 6, 2024 5.33 5.47 5.33 5.46 5.10 225,200
Feb 5, 2024 5.50 5.50 5.29 5.33 4.98 428,500
Feb 2, 2024 5.46 5.46 5.32 5.43 5.07 358,100
Feb 1, 2024 5.48 5.57 5.36 5.40 5.04 361,500
Jan 31, 2024 5.57 5.64 5.45 5.48 5.12 487,200
Jan 30, 2024 5.52 5.58 5.46 5.57 5.20 247,300
Jan 29, 2024 5.63 5.63 5.46 5.54 5.17 414,900
Jan 26, 2024 5.55 5.61 5.47 5.60 5.23 342,000
Jan 25, 2024 5.57 5.58 5.46 5.54 5.17 275,000
Jan 24, 2024 5.48 5.57 5.45 5.48 5.12 377,400
Jan 23, 2024 5.38 5.50 5.38 5.44 5.08 382,500
Jan 22, 2024 5.28 5.39 5.25 5.36 5.00 463,900
Jan 19, 2024 5.33 5.38 5.20 5.29 4.94 608,300
Jan 18, 2024 5.39 5.41 5.24 5.30 4.95 608,900
Jan 17, 2024 5.25 5.42 5.23 5.41 5.05 589,300
Jan 16, 2024 5.44 5.53 5.30 5.32 4.97 541,400
Jan 12, 2024 5.50 5.56 5.39 5.44 5.08 465,600
Jan 11, 2024 5.43 5.44 5.30 5.41 5.05 500,400

Related Tickers

MTR Mesa Royalty Trust
6.34
+2.57%
 
MGY Magnolia Oil & Gas Corporation
24.88
+2.47%
 
AMPY Amplify Energy Corp.
6.31
+0.96%
 
TXO TXO Partners, L.P.
17.33
+3.22%
 
REPX Riley Exploration Permian, Inc.
33.18
+0.79%
 
CRT Cross Timbers Royalty Trust
10.15
+2.94%
 
BRY Berry Corporation
4.7700
+4.84%
 
MTDR Matador Resources Company
61.25
+1.95%
 
NOG Northern Oil and Gas, Inc.
39.96
+1.42%
 
HPK HighPeak Energy, Inc.
14.44
+1.91%