Granite Ridge Resources Inc (GRNT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -2.75974025974 | 6.16 | 6.2 | 5.62 | 453872 | 5.86610738 | CS |
| 4 | -0.68 | -10.1949025487 | 6.67 | 6.83 | 5.62 | 492768 | 6.2345909 | CS |
| 12 | 0.05 | 0.841750841751 | 5.94 | 6.83 | 5.62 | 417235 | 6.26649402 | CS |
| 26 | 0.065 | 1.0970464135 | 5.925 | 7.1 | 5.62 | 446284 | 6.31698072 | CS |
| 52 | -0.23 | -3.69774919614 | 6.22 | 7.1 | 5.2 | 443715 | 6.23841933 | CS |
| 156 | -3.36 | -35.935828877 | 9.35 | 14 | 4.815 | 349187 | 6.30898483 | CS |
| 260 | -3.36 | -35.935828877 | 9.35 | 14 | 4.815 | 349187 | 6.30898483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 6.19 | 0.57 | 10.14 | 5.55 | 6.3 | 5.47 | 5230630 |
| 1734651600 | 5.62 | -0.03 | -0.53 | 5.7699999 | 5.7711 | 5.62 | 463679 |
| 1734565200 | 5.65 | -0.32 | -5.36 | 6.01 | 6.03 | 5.635 | 492934 |
| 1734478800 | 5.97 | -0.06 | -1.00 | 6 | 6.04 | 5.91 | 505934 |
| 1734392400 | 6.03 | -0.07 | -1.15 | 6.2 | 6.2 | 6.015 | 476784 |
| 1734133200 | 6.1 | -0.04 | -0.65 | 6.16 | 6.17 | 6.035 | 427497 |
| 1734046800 | 6.14 | 0.01 | 0.16 | 6.1 | 6.22 | 6.03 | 551352 |
| 1733960400 | 6.13 | 0.08 | 1.32 | 6.12 | 6.165 | 6.055 | 967705 |
| 1733874000 | 6.05 | -0.08 | -1.31 | 6.14 | 6.1746 | 6.045 | 330358 |
| 1733787600 | 6.13 | -0.04 | -0.65 | 6.2699999 | 6.295 | 6.125 | 506909 |
| 1733528400 | 6.17 | -0.07 | -1.12 | 6.24 | 6.2699999 | 6.0199 | 560156 |
| 1733442000 | 6.24 | 0.02 | 0.32 | 6.2 | 6.33 | 6.18 | 461072 |
| 1733355600 | 6.22 | -0.19 | -2.96 | 6.42 | 6.42 | 6.17 | 307375 |
| 1733269200 | 6.41 | -0.01 | -0.16 | 6.46 | 6.46 | 6.335 | 846000 |
| 1733182800 | 6.42 | -0.03 | -0.47 | 6.46 | 6.46 | 6.3101 | 303021 |
| 1732917840 | 6.45 | -0.1 | -1.53 | 6.5 | 6.5199999 | 6.41 | 230454 |
| 1732750800 | 6.55 | 0.03 | 0.46 | 6.51 | 6.68 | 6.51 | 429524 |
| 1732664400 | 6.5199999 | -0.15 | -2.25 | 6.64 | 6.64 | 6.48 | 451783 |
| 1732578000 | 6.67 | -0.11 | -1.62 | 6.8 | 6.8 | 6.65 | 356601 |
| 1732318800 | 6.78 | 0.17 | 2.57 | 6.68 | 6.83 | 6.63 | 879136 |
| 1732232400 | 6.61 | 0.09 | 1.38 | 6.59 | 6.72 | 6.51 | 829614 |
| 1732146000 | 6.5199999 | 0.02 | 0.31 | 6.51 | 6.54 | 6.45 | 467427 |
| 1732059600 | 6.5 | -0.11 | -1.66 | 6.57 | 6.57 | 6.33 | 746502 |
| 1731973200 | 6.61 | 0.21 | 3.28 | 6.5 | 6.65 | 6.41 | 746786 |
| 1731714000 | 6.4 | -0.23 | -3.47 | 6.67 | 6.67 | 6.37 | 485630 |
| 1731627600 | 6.63 | 0.1 | 1.53 | 6.63 | 6.695 | 6.5 | 618447 |
| 1731541200 | 6.53 | -0.06 | -0.91 | 6.64 | 6.66 | 6.49 | 850375 |
| 1731454800 | 6.59 | -0.08 | -1.20 | 6.7 | 6.73 | 6.5599999 | 523720 |
| 1731368400 | 6.67 | 0.16 | 2.46 | 6.51 | 6.715 | 6.47 | 524029 |
| 1731109200 | 6.51 | 0.17 | 2.68 | 6.35 | 6.57 | 6.335 | 1088021 |
| 1731022800 | 6.34 | -0.01 | -0.16 | 6.35 | 6.39 | 6.25 | 447127 |
| 1730936400 | 6.35 | 0.28 | 4.61 | 6.2 | 6.35 | 6.2 | 694153 |
| 1730850000 | 6.07 | 0.11 | 1.85 | 6.01 | 6.07 | 5.94 | 231152 |
| 1730763600 | 5.96 | 0.16 | 2.76 | 5.86 | 6.005 | 5.8 | 296742 |
| 1730500800 | 5.8 | -0.13 | -2.19 | 5.97 | 5.98 | 5.79 | 323021 |
| 1730414400 | 5.93 | -0.03 | -0.50 | 5.96 | 6.005 | 5.915 | 181741 |
| 1730328000 | 5.96 | 0.06 | 1.02 | 5.92 | 5.99 | 5.89 | 178440 |
| 1730241600 | 5.9 | -0.01 | -0.17 | 5.94 | 5.975 | 5.87 | 154603 |
| 1730155200 | 5.91 | -0.05 | -0.84 | 5.88 | 5.91 | 5.83 | 273938 |
| 1729896000 | 5.96 | 0.01 | 0.17 | 6 | 6.0199999 | 5.905 | 156572 |
| 1729809600 | 5.95 | 0.03 | 0.51 | 5.93 | 5.95 | 5.86 | 161078 |
| 1729723200 | 5.92 | -0.04 | -0.67 | 5.95 | 5.96 | 5.86 | 228610 |
| 1729636800 | 5.96 | -0.03 | -0.50 | 6.03 | 6.04 | 5.96 | 181913 |
| 1729550400 | 5.99 | -0.1 | -1.64 | 6.13 | 6.15 | 5.985 | 279343 |
| 1729291200 | 6.09 | -0.03 | -0.49 | 6.12 | 6.12 | 5.945 | 739292 |
| 1729204800 | 6.12 | 0.12 | 2.00 | 6.05 | 6.14 | 5.995 | 265318 |
| 1729118400 | 6 | 0.11 | 1.87 | 5.95 | 6.0199999 | 5.91 | 219954 |
| 1729032000 | 5.89 | -0.29 | -4.69 | 6.08 | 6.13 | 5.89 | 343061 |
| 1728945600 | 6.18 | -0.04 | -0.64 | 6.19 | 6.235 | 6.13 | 252356 |
| 1728686400 | 6.22 | 0.06 | 0.97 | 6.16 | 6.285 | 6.13 | 253287 |
| 1728600000 | 6.16 | 0.03 | 0.49 | 6.14 | 6.1891 | 6.05 | 179685 |
| 1728513600 | 6.13 | -0.03 | -0.49 | 6.12 | 6.2 | 6.12 | 149709 |
| 1728427200 | 6.16 | -0.15 | -2.38 | 6.24 | 6.24 | 6.13 | 199467 |
| 1728340800 | 6.3099999 | 0.09 | 1.45 | 6.23 | 6.35 | 6.22 | 214559 |
| 1728081600 | 6.22 | 0.04 | 0.65 | 6.2 | 6.275 | 6.19 | 224780 |
| 1727995200 | 6.18 | 0.14 | 2.32 | 6.05 | 6.2 | 6.03 | 208354 |
| 1727908800 | 6.04 | 0.14 | 2.37 | 5.98 | 6.055 | 5.975 | 305824 |
| 1727822400 | 5.9 | -0.04 | -0.67 | 5.94 | 5.99 | 5.89 | 357444 |
| 1727736000 | 5.94 | -0.06 | -1.00 | 6 | 6.055 | 5.91 | 310037 |
| 1727476800 | 6 | 0.13 | 2.21 | 5.94 | 6.035 | 5.9218 | 570499 |
| 1727390400 | 5.87 | -0.24 | -3.93 | 6.05 | 6.13 | 5.87 | 628488 |
| 1727304000 | 6.11 | -0.14 | -2.24 | 6.23 | 6.25 | 6.1 | 277682 |
| 1727217600 | 6.25 | 0 | 0.00 | 6.32 | 6.3593 | 6.25 | 300256 |
| 1727131200 | 6.25 | 0.02 | 0.32 | 6.29 | 6.4 | 6.22 | 327902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
