Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Granite Ridge Resources Inc (Y60.SG)

Compare
4.2400
-0.0200
(-0.47%)
At close: April 16 at 9:35:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20254.18004.24004.16004.24004.2400-
Apr 15, 20254.18004.26004.18004.26004.2600-
Apr 14, 20254.24004.24004.16004.22004.2200200
Apr 11, 20254.18004.26004.18004.26004.2600-
Apr 10, 20254.66004.66004.66004.66004.6600-
Apr 9, 20254.22004.78004.22004.78004.7800200
Apr 8, 20254.42004.50004.28004.28004.2800-
Apr 7, 20254.20004.20004.20004.20004.2000-
Apr 4, 20254.96004.96004.44004.44004.4400-
Apr 3, 20255.30005.30005.05005.05005.05001,194
Apr 2, 20255.65005.65005.55005.60005.6000-
Apr 1, 20255.55005.60005.50005.55005.5500-
Mar 31, 20255.65005.65005.60005.60005.6000-
Mar 28, 20255.70005.70005.70005.70005.7000-
Mar 27, 20255.65005.65005.65005.65005.6500-
Mar 26, 20255.60005.60005.60005.60005.6000-
Mar 25, 20255.50005.50005.50005.50005.5000-
Mar 24, 20255.45005.45005.45005.45005.4500-
Mar 21, 20255.55005.55005.55005.55005.5500-
Mar 20, 20255.50005.50005.50005.50005.5000-
Mar 19, 20255.35005.35005.35005.35005.3500-
Mar 18, 20255.35005.45005.35005.45005.4500-
Mar 17, 20255.20005.20005.20005.20005.2000-
Mar 14, 20255.05005.25005.05005.25005.2500-
Mar 13, 20255.00005.10005.00005.05005.0500-
Mar 12, 20254.94005.05004.94005.05005.0500-
Mar 11, 20254.94005.05004.94005.05005.0500-
Mar 10, 20254.86005.00004.86005.00005.0000-
Mar 7, 20255.00005.00005.00005.00005.00001,173
Mar 6, 20255.10005.10004.86004.86004.8600-
Mar 5, 20255.20005.20005.15005.15005.1500-
Mar 4, 20255.30005.30005.25005.25005.2500-
Mar 3, 20255.55005.55005.30005.30005.3000-
Feb 28, 2025 0.0968 Dividend
Feb 28, 20255.65005.65005.65005.65005.6500-
Feb 27, 20255.60005.65005.60005.65005.5400-
Feb 26, 20255.75005.75005.60005.60005.4910-
Feb 25, 20255.75005.75005.70005.70005.5890-
Feb 24, 20255.75005.75005.75005.75005.6381-
Feb 21, 20256.00006.00005.75005.75005.6381-
Feb 20, 20256.05006.05006.00006.00005.8832-
Feb 19, 20256.00006.15006.00006.05005.9322-
Feb 18, 20255.85006.00005.85006.00005.8832-
Feb 17, 20255.80005.85005.80005.85005.7361-
Feb 14, 20255.80005.80005.80005.80005.6871-
Feb 13, 20255.75005.80005.75005.80005.6871-
Feb 12, 20256.00006.00005.80005.80005.6871-
Feb 11, 20255.95006.00005.95006.00005.8832-
Feb 10, 20255.80005.80005.80005.80005.6871-
Feb 7, 20255.80005.85005.80005.80005.6871-
Feb 6, 20255.90005.90005.85005.85005.7361-
Feb 5, 20255.90005.90005.90005.90005.7851-
Feb 4, 20255.80005.90005.80005.90005.7851-
Feb 3, 20255.95005.95005.85005.85005.7361-
Jan 31, 20256.00006.00005.90005.90005.7851-
Jan 30, 20255.90006.05005.90006.05005.9322-
Jan 29, 20255.85005.90005.85005.90005.7851-
Jan 28, 20255.90006.15005.85005.90005.78512
Jan 27, 20255.90005.90005.90005.90005.7851-
Jan 24, 20256.20006.20006.20006.20006.0793-
Jan 23, 20256.25006.25006.20006.25006.1283-
Jan 22, 20256.35006.35006.30006.30006.1773-
Jan 21, 20256.45006.45006.40006.40006.2754-
Jan 20, 20256.50006.50006.45006.45006.3244-
Jan 17, 20256.55006.55006.55006.55006.4225-
Jan 16, 20256.55006.55006.55006.55006.4225-
Jan 15, 20256.55006.60006.55006.60006.4715-
Jan 14, 20256.50006.55006.50006.55006.4225-
Jan 13, 20256.60006.60006.60006.60006.4715-
Jan 10, 20256.50006.60006.50006.60006.4715-
Jan 9, 20256.50006.50006.50006.50006.3735-
Jan 8, 20256.40006.40006.40006.40006.2754-
Jan 7, 20256.30006.30006.30006.30006.1773-
Jan 6, 20256.35006.35006.35006.35006.2264-
Jan 3, 20256.35006.40006.35006.40006.2754-
Jan 2, 20256.15006.30006.15006.30006.1773-
Dec 30, 20245.60005.60005.60005.60005.4910-
Dec 27, 20245.60005.60005.60005.60005.4910-
Dec 23, 20245.85005.85005.65005.65005.5400-
Dec 20, 20245.30005.30005.30005.30005.1968-
Dec 19, 20245.30005.30005.30005.30005.1968-
Dec 18, 20245.60005.60005.60005.60005.4910-
Dec 17, 20245.65005.65005.65005.65005.5400-
Dec 16, 20245.70005.70005.70005.70005.5890-
Dec 13, 20245.75005.75005.75005.75005.6381-
Dec 12, 20245.70005.85005.70005.85005.7361-
Dec 11, 20245.65005.85005.65005.85005.7361-
Dec 10, 20245.70005.75005.70005.75005.6381-
Dec 9, 20245.75005.75005.75005.75005.6381-
Dec 6, 20245.75005.80005.75005.80005.6871-
Dec 5, 20245.80005.85005.80005.85005.7361-
Dec 4, 20245.95005.95005.90005.90005.7851-
Dec 3, 20246.00006.05006.00006.05005.9322-
Dec 2, 20246.00006.10006.00006.10005.9812-
Nov 29, 2024 0.0968 Dividend
Nov 29, 20246.10006.10006.10006.10005.9812-
Nov 28, 20246.10006.10006.10006.10005.8734-
Nov 27, 20246.10006.15006.10006.15005.9215-
Nov 26, 20246.25006.25006.15006.15005.9215-
Nov 25, 20246.35006.35006.30006.30006.0660-
Nov 22, 20246.20006.45006.20006.45006.2104-
Nov 21, 20246.05006.25006.05006.25006.0178-
Nov 20, 20246.05006.15006.05006.15005.9215-
Nov 19, 20246.10006.10006.10006.10005.8734-
Nov 18, 20245.95005.95005.95005.95005.7290-
Nov 15, 20246.15006.15006.00006.05005.8252-
Nov 14, 20246.05006.15006.05006.15005.9215-
Nov 13, 20246.10006.20006.10006.20005.9697-
Nov 12, 20246.15006.25006.15006.20005.9697-
Nov 11, 20246.00006.20006.00006.20005.9697-
Nov 8, 20245.75006.00005.75006.00005.7771-
Nov 7, 20245.80005.85005.80005.85005.6327-
Nov 6, 20245.70005.85005.70005.85005.6327-
Nov 5, 20245.35005.50005.35005.50005.2957-
Nov 4, 20245.25005.45005.25005.45005.2475-
Nov 1, 20245.35005.45005.35005.35005.1512-
Oct 31, 20245.40005.45005.40005.45005.2475-
Oct 30, 20245.35005.45005.35005.45005.2475-
Oct 29, 20245.35005.35005.35005.35005.1512-
Oct 28, 20245.40005.40005.25005.40005.1994-
Oct 25, 20245.40005.45005.40005.45005.2475-
Oct 24, 20245.40005.45005.40005.45005.2475-
Oct 23, 20245.40005.40005.40005.40005.1994-
Oct 22, 20245.40005.50005.40005.45005.2475-
Oct 21, 20245.50005.55005.50005.50005.2957-
Oct 18, 20245.55005.55005.55005.55005.3438-
Oct 17, 20245.40005.60005.40005.60005.3920-
Oct 16, 20245.30005.45005.30005.45005.2475-
Oct 15, 20245.55005.55005.45005.45005.2475-
Oct 14, 20245.55005.55005.55005.55005.3438-
Oct 11, 20245.50005.65005.50005.65005.4401-
Oct 10, 20245.50005.60005.50005.60005.3920-
Oct 9, 20245.50005.60005.50005.55005.3438-
Oct 8, 20245.60005.60005.55005.55005.3438-
Oct 7, 20245.55005.70005.55005.70005.4882-
Oct 4, 20245.50005.65005.50005.60005.3920-
Oct 3, 20245.35005.55005.35005.50005.2957-
Oct 2, 20245.25005.25005.25005.25005.0550-
Oct 1, 20245.20005.25005.20005.25005.0550-
Sep 30, 20245.30005.30005.30005.30005.1031-
Sep 27, 20245.15005.35005.15005.35005.1512-
Sep 26, 20245.35005.35005.25005.25005.0550-
Sep 25, 20245.45005.45005.45005.45005.2475-
Sep 24, 20245.55005.55005.55005.55005.3438-
Sep 23, 20245.55005.55005.55005.55005.3438-
Sep 20, 20245.60005.75005.60005.75005.5364-
Sep 19, 20245.65005.70005.65005.65005.4401-
Sep 18, 20245.55005.65005.55005.65005.4401-
Sep 17, 20245.45005.65005.45005.60005.3920-
Sep 16, 20245.50005.55005.50005.55005.3438-
Sep 13, 20245.45005.55005.45005.45005.2475-
Sep 12, 20245.35005.50005.35005.50005.2957-
Sep 11, 20245.20005.35005.20005.35005.1512-
Sep 10, 20245.30005.30005.25005.25005.0550-
Sep 9, 20245.30005.40005.30005.40005.1994-
Sep 6, 20245.35005.35005.30005.30005.1031-
Sep 5, 20245.35005.40005.35005.40005.1994-
Sep 4, 20245.40005.45005.40005.45005.2475-
Sep 3, 20245.65005.65005.50005.50005.2957-
Sep 2, 20245.65005.65005.65005.65005.4401-
Aug 30, 2024 0.0968 Dividend
Aug 30, 20245.75005.75005.75005.75005.5364-
Aug 29, 20245.75005.85005.75005.80005.4786-
Aug 28, 20245.70005.80005.70005.75005.4314-
Aug 27, 20245.75005.75005.75005.75005.4314-
Aug 26, 20245.70005.85005.70005.85005.5258-
Aug 23, 20245.55005.75005.55005.75005.4314-
Aug 22, 20245.50005.60005.50005.50005.1952-
Aug 21, 20245.65005.65005.60005.60005.2897-
Aug 20, 20245.80005.80005.80005.80005.4786-
Aug 19, 20245.85005.90005.85005.85005.5258-
Aug 16, 20245.90005.90005.90005.90005.5731-
Aug 15, 20245.75005.95005.75005.95005.6203-
Aug 14, 20245.80005.80005.75005.80005.4786-
Aug 13, 20245.65005.80005.65005.80005.4786-
Aug 12, 20245.45005.65005.45005.65005.3369-
Aug 9, 20245.55005.55005.55005.55005.2425-
Aug 8, 20245.40005.40005.40005.40005.1008-
Aug 7, 20245.40005.55005.40005.50005.1952-
Aug 6, 20245.40005.50005.40005.50005.1952-
Aug 5, 20245.55005.55005.55005.55005.2425-
Aug 2, 20245.90005.90005.75005.75005.4314-
Aug 1, 20246.20006.20006.20006.20005.8564-
Jul 31, 20246.15006.25006.15006.25005.9037-
Jul 30, 20246.10006.15006.10006.15005.8092-
Jul 29, 20246.15006.15006.15006.15005.8092-
Jul 26, 20246.20006.20006.20006.20005.8564240
Jul 25, 20246.10006.25006.10006.25005.9037-
Jul 24, 20246.15006.20006.15006.20005.8564-
Jul 23, 20246.20006.25006.20006.25005.9037-
Jul 22, 20246.20006.25006.20006.25005.9037-
Jul 19, 20246.25006.25006.25006.25005.9037-
Jul 18, 20246.30006.30006.30006.30005.9509-
Jul 17, 20246.30006.40006.30006.35005.9981-
Jul 16, 20246.35006.35006.35006.35005.9981-
Jul 15, 20246.15006.40006.15006.40006.0454-
Jul 12, 20246.20006.20006.10006.10005.7620-
Jul 11, 20245.90006.20005.90006.20005.8564-
Jul 10, 20245.85005.85005.85005.85005.5258-
Jul 9, 20245.90005.90005.90005.90005.5731-
Jul 8, 20245.85005.95005.85005.95005.6203-
Jul 5, 20246.00006.00006.00006.00005.6675-
Jul 4, 20246.00006.00006.00006.00005.6675-
Jul 3, 20245.90005.90005.90005.90005.5731-
Jul 2, 20245.85005.85005.85005.85005.5258-
Jul 1, 20245.80005.85005.80005.85005.5258-
Jun 28, 20245.75005.80005.75005.80005.4786-
Jun 27, 20245.60005.70005.60005.70005.3842-
Jun 26, 20245.65005.65005.65005.65005.3369-
Jun 25, 20245.60005.60005.60005.60005.2897-
Jun 24, 20245.50005.50005.50005.50005.1952-
Jun 21, 20245.55005.55005.55005.55005.2425-
Jun 20, 20245.45005.55005.45005.55005.2425-
Jun 19, 20245.40005.40005.40005.40005.1008-
Jun 18, 20245.45005.45005.45005.45005.1480-
Jun 17, 20245.40005.40005.40005.40005.1008-
Jun 14, 20245.60005.60005.60005.60005.2897-
Jun 13, 20245.75005.75005.65005.65005.3369-
Jun 12, 20245.80005.80005.80005.80005.4786-
Jun 11, 20245.80005.85005.80005.85005.5258-
Jun 10, 20245.65005.80005.65005.80005.4786-
Jun 7, 20245.70005.75005.65005.65005.3369-
Jun 6, 20245.75005.80005.75005.75005.4314-
Jun 5, 20245.80005.80005.70005.70005.3842-
Jun 4, 20245.95005.95005.95005.95005.6203-
Jun 3, 20245.90005.90005.90005.90005.5731-
May 31, 2024 0.0968 Dividend
May 31, 20246.00006.05005.95005.95005.6203-
May 30, 20245.95006.05005.95006.05005.6109-
May 29, 20245.90005.90005.90005.90005.4717-
May 28, 20245.95005.95005.90005.90005.4717-
May 27, 20245.95005.95005.95005.95005.5181-
May 24, 20245.95006.00005.95006.00005.5645-
May 23, 20246.00006.00005.95006.00005.5645-
May 22, 20246.00006.00006.00006.00005.5645-
May 21, 20246.00006.00006.00006.00005.5645-
May 20, 20245.85005.85005.85005.85005.4254-
May 17, 20245.85005.90005.85005.90005.4717-
May 16, 20246.00006.00006.00006.00005.5645-
May 15, 20245.85006.05005.85006.00005.5645-
May 14, 20245.70005.85005.70005.85005.4254-
May 13, 20245.80005.80005.70005.70005.2863-
May 10, 20246.05006.05006.05006.05005.6109-
May 9, 20246.00006.00006.00006.00005.5645-
May 8, 20246.00006.05006.00006.05005.6109-
May 7, 20246.10006.10006.10006.10005.6572-
May 6, 20245.90006.05005.90006.05005.6109-
May 3, 20245.85005.85005.85005.85005.4254-
May 2, 20245.80005.80005.80005.80005.3790-
Apr 30, 20246.10006.10006.00006.00005.5645-
Apr 29, 20246.08506.19506.08506.19505.7453-
Apr 26, 20245.88505.88505.88505.88505.4578-
Apr 25, 20245.90005.90005.86505.89505.4671-
Apr 24, 20246.17506.17505.94505.94505.5135-
Apr 23, 20246.22506.28506.22506.26005.8056-
Apr 22, 20246.30506.30506.30506.30505.8473-
Apr 19, 20246.28006.33006.28006.32505.8659-
Apr 18, 20246.08006.34006.08006.32005.8613-
Apr 17, 20246.18006.18006.14006.14005.6943-
Apr 16, 20246.13006.23006.13006.23005.7778-