Granite Ridge Resources Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Granite Ridge Resources Inc	NYSE:GRNT	NYSE	Common Stock

	Price Change	% Change	Share Price
	-0.24	-3.65%	6.34

High Price	Low Price	Open Price	Shares Traded	Last Trade
6.67	6.32	6.54	435,726	23:02:57

Granite Ridge Resources (GRNT) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
10 May 2024	6.34	-0.24	-3.65%	6.32	6.67	435,726
09 May 2024	6.58	0.04	0.61%	6.53	6.61	329,103
08 May 2024	6.54	0.01	0.15%	6.50	6.58	286,195
07 May 2024	6.53	-0.13	-1.95%	6.52	6.66	606,432
06 May 2024	6.66	0.21	3.26%	6.46	6.66	647,367
03 May 2024	6.45	0.07	1.10%	6.37	6.47	211,934
02 May 2024	6.38	0.09	1.43%	6.305	6.41	329,896
01 May 2024	6.29	-0.23	-3.53%	6.18	6.53	401,222
30 Apr 2024	6.52	-0.17	-2.54%	6.45	6.65	388,551
29 Apr 2024	6.69	0.06	0.90%	6.51	6.72	397,153
26 Apr 2024	6.63	0.22	3.43%	6.44	6.64	442,750
25 Apr 2024	6.41	-0.01	-0.16%	6.31	6.45	331,122
24 Apr 2024	6.42	-0.29	-4.32%	6.36	6.64	431,642
23 Apr 2024	6.71	-0.02	-0.30%	6.71	6.85	325,710
22 Apr 2024	6.73	-0.11	-1.61%	6.63	6.85	562,824
19 Apr 2024	6.84	0.05	0.74%	6.765	6.885	370,571
18 Apr 2024	6.79	0.18	2.72%	6.67	6.855	302,489
17 Apr 2024	6.61	-0.06	-0.90%	6.595	6.72	244,201
16 Apr 2024	6.67	0.06	0.91%	6.525	6.685	333,100
15 Apr 2024	6.61	-0.26	-3.78%	6.59	6.91	224,023
12 Apr 2024	6.87	0.02	0.29%	6.775	6.96	564,793

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	6.44	6.67	6.32	6.57	416,206	-0.10	-1.55%
1 Month	6.83	6.96	6.18	6.61	385,056	-0.49	-7.17%
3 Months	6.10	6.96	5.78	6.42	359,204	0.24	3.93%
6 Months	5.87	6.96	5.20	6.08	496,578	0.47	8.01%
1 Year	5.69	8.139	5.07	6.21	441,846	0.65	11.42%
3 Years	9.35	14.00	4.815	6.30	306,452	-3.01	-32.19%
5 Years	9.35	14.00	4.815	6.30	306,452	-3.01	-32.19%