Singapore markets open in 1 hour 49 minutes

Granite Ridge Resources, Inc. (GRNT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.65+0.13 (+1.99%)
At close: 04:00PM EDT
6.65 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20246.536.706.536.656.65390,275
29 May 20246.506.576.456.526.52349,000
28 May 20246.606.646.496.516.51583,900
24 May 20246.576.646.546.576.57309,900
23 May 20246.566.596.496.546.54378,900
22 May 20246.546.576.476.566.56400,000
21 May 20246.626.646.556.586.58349,700
20 May 20246.486.686.486.626.62450,400
17 May 20246.506.526.456.466.46277,600
16 May 20246.646.646.416.466.46478,200
15 May 20246.566.736.466.636.63722,000
14 May 20246.256.416.246.416.41303,300
13 May 20246.386.396.186.216.21434,900
10 May 20246.546.676.326.346.34435,700
09 May 20246.546.616.546.586.58329,100
08 May 20246.536.586.506.546.54286,200
07 May 20246.666.666.526.536.53606,400
06 May 20246.486.666.466.666.66647,400
03 May 20246.446.476.376.456.45211,900
02 May 20246.376.416.306.386.38329,900
01 May 20246.526.536.186.296.29401,200
30 Apr 20246.656.656.456.526.52388,600
29 Apr 20246.516.726.516.696.69397,200
26 Apr 20246.446.646.446.636.63442,800
25 Apr 20246.376.456.316.416.41331,100
24 Apr 20246.646.646.366.426.42431,600
23 Apr 20246.746.856.716.716.71325,700
22 Apr 20246.786.856.636.736.73562,800
19 Apr 20246.786.896.766.846.84361,200
18 Apr 20246.676.866.676.796.79302,500
17 Apr 20246.676.726.596.616.61244,200
16 Apr 20246.586.686.536.676.67333,100
15 Apr 20246.896.916.596.616.61224,000
12 Apr 20246.836.966.786.876.87564,800
11 Apr 20246.636.856.556.856.85552,900
10 Apr 20246.576.656.496.636.63419,000
09 Apr 20246.646.706.556.626.62400,100
08 Apr 20246.726.816.596.606.60391,100
05 Apr 20246.606.746.516.706.70220,800
04 Apr 20246.576.656.526.606.60307,200
03 Apr 20246.516.556.426.516.51311,900
02 Apr 20246.526.576.426.496.49246,800
01 Apr 20246.526.566.446.536.53363,800
28 Mar 20246.326.516.306.506.50660,900
27 Mar 20246.206.296.176.286.28704,200
26 Mar 20246.376.416.206.206.20357,600
25 Mar 20246.376.426.346.376.37222,700
22 Mar 20246.476.476.276.346.34391,200
21 Mar 20246.406.486.386.476.47288,500
20 Mar 20246.256.456.206.416.41329,100
19 Mar 20246.236.306.196.296.29265,100
18 Mar 20246.256.256.116.216.21386,100
15 Mar 20246.176.256.166.256.25551,400
14 Mar 20246.156.216.146.206.20272,200
13 Mar 20246.176.256.156.176.17286,800
12 Mar 20245.976.125.936.116.11304,300
11 Mar 20245.896.025.835.955.95318,200
08 Mar 20246.146.155.785.925.92445,800
07 Mar 20246.086.146.056.076.07237,500
06 Mar 20246.116.156.036.056.05272,300
05 Mar 20246.036.146.026.066.06305,500
04 Mar 20246.206.256.006.006.00263,700
01 Mar 20246.176.296.166.246.24338,900
29 Feb 20246.166.226.146.156.15656,700
29 Feb 20240.11 Dividend
28 Feb 20246.256.266.176.226.11338,100
27 Feb 20246.206.266.176.256.14218,900
26 Feb 20246.136.216.096.186.07215,400
23 Feb 20246.106.186.006.156.04226,100
22 Feb 20246.166.216.116.166.05277,200
21 Feb 20246.126.226.106.226.11270,300
20 Feb 20246.156.156.076.105.99233,500
16 Feb 20246.106.215.996.176.06320,900
15 Feb 20245.726.105.726.105.99489,500
14 Feb 20245.685.745.615.725.62317,000
13 Feb 20245.785.805.635.675.57428,000
12 Feb 20245.515.865.515.835.73681,900
09 Feb 20245.525.545.475.515.41266,000
08 Feb 20245.485.565.435.505.40401,700
07 Feb 20245.455.525.425.505.40288,600
06 Feb 20245.335.475.335.465.36225,200
05 Feb 20245.505.505.295.335.24428,500
02 Feb 20245.465.465.325.435.33358,100
01 Feb 20245.485.575.365.405.30361,500
31 Jan 20245.575.645.455.485.38487,200
30 Jan 20245.525.585.465.575.47247,300
29 Jan 20245.635.635.465.545.44414,900
26 Jan 20245.555.615.475.605.50342,000
25 Jan 20245.575.585.465.545.44275,000
24 Jan 20245.485.575.455.485.38377,400
23 Jan 20245.385.505.385.445.34382,500
22 Jan 20245.285.395.255.365.27463,900
19 Jan 20245.335.385.205.295.20608,300
18 Jan 20245.395.415.245.305.21608,900
17 Jan 20245.255.425.235.415.31589,300
16 Jan 20245.445.535.305.325.23541,400
12 Jan 20245.505.565.395.445.34465,600
11 Jan 20245.435.445.305.415.31500,400
10 Jan 20245.495.515.355.395.29571,200
09 Jan 20245.645.655.445.505.40813,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...