Granite Ridge Resources, IncGRNTNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.86 | $5.03 | $4.85 | $5.01 | 622,903 |
| 2/2/2026 | $4.86 | $5.01 | $4.81 | $4.90 | 691,000 |
| 1/30/2026 | $4.86 | $5.03 | $4.86 | $5.02 | 685,600 |
| 1/29/2026 | $4.89 | $5.01 | $4.83 | $4.92 | 691,313 |
| 1/28/2026 | $4.83 | $4.87 | $4.71 | $4.78 | 512,200 |
| 1/27/2026 | $4.65 | $4.83 | $4.65 | $4.79 | 422,499 |
| 1/26/2026 | $4.64 | $4.64 | $4.51 | $4.63 | 419,500 |
| 1/23/2026 | $4.67 | $4.73 | $4.57 | $4.60 | 455,800 |
| 1/22/2026 | $4.62 | $4.65 | $4.55 | $4.59 | 656,800 |
| 1/21/2026 | $4.51 | $4.74 | $4.51 | $4.66 | 678,542 |
| 1/20/2026 | $4.43 | $4.53 | $4.40 | $4.44 | 493,304 |
| 1/16/2026 | $4.54 | $4.57 | $4.43 | $4.43 | 464,200 |
| 1/15/2026 | $4.52 | $4.61 | $4.45 | $4.57 | 520,300 |
| 1/14/2026 | $4.51 | $4.72 | $4.51 | $4.61 | 694,744 |
| 1/13/2026 | $4.40 | $4.59 | $4.39 | $4.51 | 621,859 |
| 1/12/2026 | $4.36 | $4.39 | $4.29 | $4.36 | 465,928 |
| 1/9/2026 | $4.37 | $4.41 | $4.31 | $4.33 | 505,529 |
| 1/8/2026 | $4.28 | $4.45 | $4.20 | $4.37 | 1.21M |
| 1/7/2026 | $4.38 | $4.39 | $4.18 | $4.21 | 889,703 |
| 1/6/2026 | $4.45 | $4.50 | $4.32 | $4.39 | 845,303 |
| 1/5/2026 | $4.74 | $4.74 | $4.40 | $4.48 | 1.19M |
| 1/2/2026 | $4.68 | $4.71 | $4.59 | $4.68 | 964,501 |
| 12/31/2025 | $4.80 | $4.81 | $4.67 | $4.70 | 398,100 |
| 12/30/2025 | $4.78 | $4.82 | $4.75 | $4.80 | 1.48M |
| 12/29/2025 | $4.72 | $4.79 | $4.70 | $4.74 | 1.27M |
| 12/26/2025 | $4.62 | $4.75 | $4.61 | $4.65 | 532,406 |
| 12/24/2025 | $4.67 | $4.72 | $4.60 | $4.65 | 301,624 |
| 12/23/2025 | $4.76 | $4.78 | $4.66 | $4.70 | 691,800 |
| 12/22/2025 | $4.69 | $4.80 | $4.68 | $4.75 | 796,100 |
| 12/19/2025 | $4.80 | $4.85 | $4.62 | $4.64 | 1.28M |
| 12/18/2025 | $4.85 | $4.85 | $4.78 | $4.82 | 510,537 |
| 12/17/2025 | $4.84 | $4.88 | $4.74 | $4.85 | 1.03M |
| 12/16/2025 | $4.91 | $4.94 | $4.74 | $4.78 | 681,540 |
| 12/15/2025 | $5.08 | $5.08 | $4.89 | $4.97 | 677,283 |
| 12/12/2025 | $5.17 | $5.18 | $5.05 | $5.05 | 493,617 |
| 12/11/2025 | $5.33 | $5.34 | $5.07 | $5.14 | 692,577 |
| 12/10/2025 | $5.27 | $5.42 | $5.21 | $5.37 | 851,400 |
| 12/9/2025 | $5.18 | $5.32 | $5.18 | $5.31 | 557,200 |
| 12/8/2025 | $5.37 | $5.47 | $5.14 | $5.15 | 685,723 |
| 12/5/2025 | $5.31 | $5.46 | $5.31 | $5.42 | 819,441 |
| 12/4/2025 | $5.32 | $5.36 | $5.27 | $5.33 | 360,500 |
| 12/3/2025 | $5.23 | $5.38 | $5.19 | $5.31 | 530,223 |
| 12/2/2025 | $5.15 | $5.17 | $5.02 | $5.14 | 415,300 |
| 12/1/2025 | $5.15 | $5.28 | $5.12 | $5.18 | 589,400 |
| 11/28/2025 | $5.16 | $5.16 | $5.09 | $5.15 | 253,000 |
| 11/26/2025 | $5.11 | $5.26 | $5.11 | $5.21 | 619,326 |
| 11/25/2025 | $4.97 | $5.16 | $4.96 | $5.10 | 554,098 |
| 11/24/2025 | $5.12 | $5.17 | $4.99 | $5.04 | 768,764 |
| 11/21/2025 | $4.97 | $5.16 | $4.92 | $5.12 | 631,944 |
| 11/20/2025 | $5.02 | $5.16 | $4.94 | $4.97 | 685,812 |
| 11/19/2025 | $5.06 | $5.11 | $4.94 | $4.98 | 678,246 |
| 11/18/2025 | $5.09 | $5.19 | $5.05 | $5.16 | 573,100 |
| 11/17/2025 | $5.21 | $5.29 | $5.08 | $5.12 | 547,100 |
| 11/14/2025 | $5.18 | $5.20 | $5.09 | $5.18 | 402,500 |
| 11/13/2025 | $5.15 | $5.21 | $5.07 | $5.20 | 680,600 |
| 11/12/2025 | $5.22 | $5.25 | $5.09 | $5.10 | 404,648 |
| 11/11/2025 | $5.12 | $5.28 | $5.09 | $5.24 | 596,900 |
| 11/10/2025 | $5.18 | $5.23 | $5.00 | $5.08 | 701,000 |
| 11/7/2025 | $5.12 | $5.17 | $4.85 | $5.15 | 729,600 |
| 11/6/2025 | $5.34 | $5.46 | $5.30 | $5.40 | 564,200 |
| 11/5/2025 | $5.30 | $5.37 | $5.28 | $5.28 | 322,936 |