NYSE:GRNT
Granite Ridge Resources, Inc Stock Price (Quote)
$6.54
+0.0100 (+0.153%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.18 | $6.96 | Wednesday, 8th May 2024 GRNT stock ended at $6.54. This is 0.153% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.23% from a day low at $6.50 to a day high of $6.58. |
| 90 days | $5.43 | $6.96 | |
| 52 weeks | $5.20 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $6.53 | $6.58 | $6.50 | $6.54 | 269 499 |
| May 07, 2024 | $6.66 | $6.66 | $6.52 | $6.53 | 570 277 |
| May 06, 2024 | $6.48 | $6.66 | $6.46 | $6.66 | 542 528 |
| May 03, 2024 | $6.44 | $6.47 | $6.37 | $6.45 | 195 866 |
| May 02, 2024 | $6.37 | $6.41 | $6.31 | $6.38 | 311 623 |
| May 01, 2024 | $6.52 | $6.53 | $6.18 | $6.29 | 383 427 |
| Apr 30, 2024 | $6.65 | $6.65 | $6.45 | $6.52 | 359 623 |
| Apr 29, 2024 | $6.51 | $6.72 | $6.51 | $6.69 | 388 684 |
| Apr 26, 2024 | $6.44 | $6.64 | $6.44 | $6.63 | 435 549 |
| Apr 25, 2024 | $6.37 | $6.45 | $6.31 | $6.41 | 295 158 |
| Apr 24, 2024 | $6.64 | $6.64 | $6.36 | $6.42 | 417 433 |
| Apr 23, 2024 | $6.74 | $6.85 | $6.71 | $6.71 | 307 579 |
| Apr 22, 2024 | $6.78 | $6.85 | $6.63 | $6.73 | 540 991 |
| Apr 19, 2024 | $6.78 | $6.89 | $6.77 | $6.84 | 256 102 |
| Apr 18, 2024 | $6.67 | $6.86 | $6.67 | $6.79 | 288 073 |
| Apr 17, 2024 | $6.67 | $6.72 | $6.60 | $6.61 | 239 848 |
| Apr 16, 2024 | $6.58 | $6.69 | $6.53 | $6.67 | 320 748 |
| Apr 15, 2024 | $6.89 | $6.91 | $6.59 | $6.61 | 186 971 |
| Apr 12, 2024 | $6.83 | $6.96 | $6.78 | $6.87 | 548 663 |
| Apr 11, 2024 | $6.63 | $6.85 | $6.56 | $6.85 | 484 772 |
| Apr 10, 2024 | $6.57 | $6.65 | $6.49 | $6.63 | 408 928 |
| Apr 09, 2024 | $6.64 | $6.70 | $6.58 | $6.62 | 346 898 |
| Apr 08, 2024 | $6.72 | $6.81 | $6.59 | $6.60 | 383 393 |
| Apr 05, 2024 | $6.60 | $6.74 | $6.51 | $6.70 | 215 878 |
| Apr 04, 2024 | $6.57 | $6.65 | $6.52 | $6.60 | 260 636 |
