5 DAY PERFORMANCE
+24.86%
1 MONTH PERFORMANCE
+8.62%
3 MONTH PERFORMANCE
+9.51%
6 MONTH PERFORMANCE
+7.22%
YEAR-TO-DATE PERFORMANCE
+3.41%
1 YEAR PERFORMANCE
+8.27%
Granite Ridge Resources, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.52 | $5.54 (0.36%) | $5.56 | $5.43 | 581,088 | $721.36 M |
| 03/11/2025 | $5.48 | $5.49 (0.18%) | $5.60 | $5.46 | 450,000 | $714.85 M |
| 03/10/2025 | $5.40 | $5.44 (0.74%) | $5.54 | $5.29 | 536,670 | $708.34 M |
| 03/07/2025 | $5.50 | $5.35 (-2.73%) | $5.78 | $5.29 | 1.24 M | $696.62 M |
| 03/06/2025 | $5.56 | $5.29 (-4.86%) | $5.60 | $5.27 | 1.83 M | $688.81 M |
| 03/05/2025 | $5.59 | $5.61 (0.36%) | $5.62 | $5.43 | 544,897 | $730.48 M |
| 03/04/2025 | $5.59 | $5.64 (0.89%) | $5.71 | $5.46 | 509,500 | $734.38 M |
| 03/03/2025 | $5.92 | $5.63 (-4.9%) | $5.94 | $5.56 | 526,906 | $733.08 M |
| 02/28/2025 | $5.85 | $5.87 (0.34%) | $5.87 | $5.74 | 515,071 | $764.30 M |
| 02/27/2025 | $6.00 | $5.95 (-0.83%) | $6.00 | $5.93 | 267,636 | $774.71 M |
| 02/26/2025 | $6.02 | $5.97 (-0.83%) | $6.03 | $5.93 | 317,600 | $777.32 M |
| 02/25/2025 | $6.15 | $6.02 (-2.11%) | $6.15 | $6.00 | 368,200 | $783.83 M |
| 02/24/2025 | $6.17 | $6.13 (-0.65%) | $6.19 | $6.08 | 415,000 | $798.15 M |
| 02/21/2025 | $6.36 | $6.13 (-3.62%) | $6.40 | $6.08 | 498,300 | $798.15 M |
| 02/20/2025 | $6.37 | $6.41 (0.63%) | $6.44 | $6.30 | 257,500 | $834.61 M |
| 02/19/2025 | $6.35 | $6.39 (0.63%) | $6.49 | $6.34 | 338,600 | $832.00 M |
| 02/18/2025 | $6.27 | $6.35 (1.28%) | $6.39 | $6.16 | 264,000 | $826.80 M |
| 02/14/2025 | $6.21 | $6.22 (0.16%) | $6.28 | $6.17 | 165,716 | $809.87 M |
| 02/13/2025 | $6.13 | $6.15 (0.33%) | $6.17 | $6.08 | 263,500 | $800.75 M |
| 02/12/2025 | $6.26 | $6.09 (-2.72%) | $6.26 | $6.06 | 292,200 | $792.94 M |
| 02/11/2025 | $6.27 | $6.33 (0.96%) | $6.40 | $6.20 | 182,825 | $824.19 M |
| 02/10/2025 | $6.15 | $6.24 (1.46%) | $6.26 | $6.12 | 245,800 | $812.47 M |
| 02/07/2025 | $6.13 | $6.05 (-1.31%) | $6.15 | $6.04 | 274,500 | $787.73 M |
| 02/06/2025 | $6.25 | $6.13 (-1.92%) | $6.25 | $6.10 | 228,059 | $798.15 M |
| 02/05/2025 | $6.22 | $6.20 (-0.32%) | $6.23 | $6.16 | 202,100 | $807.26 M |
| 02/04/2025 | $6.05 | $6.20 (2.48%) | $6.24 | $6.05 | 246,700 | $807.26 M |
| 02/03/2025 | $6.16 | $6.08 (-1.3%) | $6.20 | $6.06 | 263,901 | $791.64 M |
| 01/31/2025 | $6.33 | $6.19 (-2.21%) | $6.34 | $6.16 | 270,400 | $805.96 M |
| 01/30/2025 | $6.34 | $6.32 (-0.32%) | $6.38 | $6.26 | 251,600 | $822.89 M |
| 01/29/2025 | $6.17 | $6.26 (1.46%) | $6.29 | $6.15 | 200,935 | $815.08 M |
| 01/28/2025 | $6.24 | $6.23 (-0.16%) | $6.30 | $6.15 | 265,015 | $811.17 M |
| 01/27/2025 | $6.30 | $6.24 (-0.95%) | $6.39 | $6.20 | 350,542 | $812.47 M |
| 01/24/2025 | $6.58 | $6.32 (-3.95%) | $6.58 | $6.32 | 329,045 | $822.89 M |
| 01/23/2025 | $6.68 | $6.60 (-1.2%) | $6.68 | $6.54 | 821,113 | $859.35 M |
| 01/22/2025 | $6.71 | $6.63 (-1.19%) | $6.73 | $6.60 | 295,434 | $863.25 M |
| 01/21/2025 | $6.83 | $6.75 (-1.17%) | $6.83 | $6.69 | 449,734 | $878.88 M |
| 01/17/2025 | $6.89 | $6.83 (-0.87%) | $6.93 | $6.81 | 436,600 | $889.29 M |
| 01/16/2025 | $6.81 | $6.87 (0.88%) | $6.91 | $6.75 | 348,500 | $894.50 M |
| 01/15/2025 | $6.91 | $6.87 (-0.58%) | $6.95 | $6.80 | 282,121 | $894.50 M |
| 01/14/2025 | $6.75 | $6.85 (1.48%) | $6.94 | $6.69 | 686,200 | $891.90 M |
| 01/13/2025 | $6.86 | $6.80 (-0.87%) | $6.93 | $6.61 | 798,400 | $885.39 M |
| 01/10/2025 | $6.91 | $6.89 (-0.29%) | $7.00 | $6.83 | 679,830 | $897.11 M |
| 01/08/2025 | $6.69 | $6.81 (1.79%) | $6.84 | $6.65 | 484,700 | $886.69 M |
| 01/07/2025 | $6.72 | $6.75 (0.45%) | $6.75 | $6.58 | 382,076 | $878.88 M |
| 01/06/2025 | $6.72 | $6.68 (-0.6%) | $6.80 | $6.65 | 508,347 | $869.76 M |
| 01/03/2025 | $6.67 | $6.67 (0%) | $6.74 | $6.64 | 471,300 | $868.46 M |
| 01/02/2025 | $6.55 | $6.65 (1.53%) | $6.66 | $6.48 | 506,123 | $865.86 M |
| 12/31/2024 | $6.22 | $6.46 (3.86%) | $6.57 | $6.19 | 1.01 M | $841.12 M |
| 12/30/2024 | $6.01 | $6.18 (2.83%) | $6.21 | $5.99 | 357,603 | $804.66 M |
| 12/27/2024 | $5.96 | $5.98 (0.34%) | $6.04 | $5.91 | 300,300 | $778.62 M |
| 12/26/2024 | $6.02 | $5.96 (-1%) | $6.03 | $5.92 | 483,100 | $776.02 M |
| 12/24/2024 | $5.98 | $6.03 (0.84%) | $6.03 | $5.89 | 256,300 | $785.13 M |
| 12/23/2024 | $5.98 | $5.90 (-1.34%) | $5.98 | $5.76 | 1.51 M | $768.20 M |
| 12/20/2024 | $5.55 | $6.19 (11.53%) | $6.30 | $5.47 | 5.24 M | $805.96 M |
| 12/19/2024 | $5.77 | $5.62 (-2.6%) | $5.77 | $5.62 | 463,840 | $731.75 M |
| 12/18/2024 | $6.01 | $5.65 (-5.99%) | $6.03 | $5.64 | 493,138 | $735.65 M |
| 12/17/2024 | $6.00 | $5.97 (-0.5%) | $6.04 | $5.91 | 505,940 | $777.32 M |
| 12/16/2024 | $6.20 | $6.03 (-2.74%) | $6.20 | $6.02 | 476,790 | $785.13 M |
| 12/13/2024 | $6.16 | $6.10 (-0.97%) | $6.17 | $6.04 | 427,500 | $794.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
