$4.66
+0.0900 (+1.97%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.28 | $4.80 | Monday, 13th Jul 2026 GRNT stock ended at $4.66. This is 1.97% more than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 2.59% from a day low at $4.63 to a day high of $4.75. |
| 90 days | $4.28 | $6.15 | |
| 52 weeks | $4.18 | $6.15 |
Historical Granite Ridge Resources, Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $4.63 | $4.75 | $4.63 | $4.66 | 915 003 |
| Jul 10, 2026 | $4.59 | $4.61 | $4.54 | $4.57 | 655 160 |
| Jul 09, 2026 | $4.57 | $4.59 | $4.51 | $4.57 | 791 117 |
| Jul 08, 2026 | $4.68 | $4.74 | $4.62 | $4.64 | 1 068 206 |
| Jul 07, 2026 | $4.39 | $4.49 | $4.36 | $4.46 | 786 823 |
| Jul 06, 2026 | $4.39 | $4.45 | $4.28 | $4.30 | 902 558 |
| Jul 02, 2026 | $4.38 | $4.47 | $4.36 | $4.42 | 778 536 |
| Jul 01, 2026 | $4.37 | $4.47 | $4.33 | $4.36 | 795 419 |
| Jun 30, 2026 | $4.46 | $4.51 | $4.38 | $4.41 | 732 924 |
| Jun 29, 2026 | $4.49 | $4.58 | $4.43 | $4.44 | 951 387 |
| Jun 26, 2026 | $4.41 | $4.54 | $4.40 | $4.54 | 1 410 428 |
| Jun 25, 2026 | $4.41 | $4.50 | $4.40 | $4.41 | 865 188 |
| Jun 24, 2026 | $4.47 | $4.51 | $4.41 | $4.46 | 932 008 |
| Jun 23, 2026 | $4.53 | $4.59 | $4.49 | $4.56 | 747 738 |
| Jun 22, 2026 | $4.71 | $4.80 | $4.51 | $4.51 | 879 986 |
| Jun 18, 2026 | $4.66 | $4.70 | $4.57 | $4.69 | 1 238 613 |
| Jun 17, 2026 | $4.70 | $4.79 | $4.68 | $4.73 | 694 033 |
| Jun 16, 2026 | $4.65 | $4.73 | $4.60 | $4.69 | 937 241 |
| Jun 15, 2026 | $4.72 | $4.80 | $4.67 | $4.70 | 902 095 |
| Jun 12, 2026 | $4.89 | $5.01 | $4.80 | $4.92 | 548 613 |
| Jun 11, 2026 | $5.09 | $5.09 | $4.82 | $4.85 | 526 279 |
| Jun 10, 2026 | $4.88 | $5.05 | $4.88 | $5.01 | 611 405 |
| Jun 09, 2026 | $4.82 | $4.84 | $4.68 | $4.82 | 1 153 168 |
| Jun 08, 2026 | $4.91 | $4.93 | $4.83 | $4.85 | 514 740 |
| Jun 05, 2026 | $5.01 | $5.01 | $4.80 | $4.81 | 975 700 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GRNT stock historical prices to predict future price movements?
Trend Analysis: Examine the GRNT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GRNT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy GRNT