MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRNT — Granite Ridge Resources, Inc.
NYSEGranite Ridge Resources, Inc.
$4.47
+0.07(+1.59%)
- O
- 4.41
- H
- 4.53
- L
- 4.35
- V
- 1.22M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.47
Period Return-6.49%
Period High$6.72
Period Low$4.18
Avg Daily Volume785.5K
Total Trading Days365
GRNT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.41 | $4.53 | $4.35 | $4.47 | +$0.07 | +1.59% | 1,224,820 | $4.47 | $4.35 $4.53 |
| Oct 1, 2026 | $4.34 | $4.40 | $4.31 | $4.40 | +$0.06 | +1.38% | 1,111,714 | $4.37 | $4.31 $4.40 |
| Sep 30, 2026 | $4.34 | $4.40 | $4.27 | $4.34 | +$0.05 | +1.17% | 1,455,485 | $4.35 | $4.27 $4.40 |
| Sep 29, 2026 | $4.26 | $4.33 | $4.25 | $4.29 | $-0.02 | -0.46% | 1,866,991 | $4.29 | $4.25 $4.33 |
| Sep 28, 2026 | $4.48 | $4.52 | $4.30 | $4.31 | $-0.13 | -2.93% | 1,241,081 | $4.36 | $4.30 $4.52 |
| Sep 25, 2026 | $4.48 | $4.62 | $4.41 | $4.44 | $-0.10 | -2.20% | 1,419,168 | $4.45 | $4.41 $4.62 |
| Sep 24, 2026 | $4.54 | $4.63 | $4.49 | $4.54 | +$0.03 | +0.67% | 1,084,019 | $4.56 | $4.49 $4.63 |
| Sep 23, 2026 | $4.59 | $4.65 | $4.48 | $4.51 | $-0.04 | -0.88% | 1,170,649 | $4.52 | $4.48 $4.65 |
| Sep 22, 2026 | $4.59 | $4.67 | $4.54 | $4.55 | $-0.09 | -1.94% | 1,103,740 | $4.61 | $4.54 $4.67 |
| Sep 21, 2026 | $4.82 | $4.86 | $4.62 | $4.64 | $-0.26 | -5.31% | 991,415 | $4.69 | $4.62 $4.86 |
| Sep 18, 2026 | $4.90 | $4.96 | $4.84 | $4.90 | $-0.04 | -0.81% | 2,943,465 | $4.89 | $4.84 $4.96 |
| Sep 17, 2026 | $4.91 | $4.99 | $4.91 | $4.94 | $-0.01 | -0.20% | 751,926 | $4.94 | $4.91 $4.99 |
| Sep 16, 2026 | $5.25 | $5.25 | $4.88 | $4.95 | $-0.37 | -6.95% | 1,458,912 | $4.99 | $4.88 $5.25 |
| Sep 15, 2026 | $5.16 | $5.38 | $5.15 | $5.32 | +$0.20 | +3.91% | 2,461,654 | $5.27 | $5.15 $5.38 |
| Sep 14, 2026 | $5.16 | $5.21 | $5.10 | $5.12 | +$0.01 | +0.20% | 2,549,488 | $5.16 | $5.10 $5.21 |
| Sep 11, 2026 | $5.08 | $5.11 | $5.02 | $5.11 | +$0.01 | +0.20% | 1,067,309 | $5.07 | $5.02 $5.11 |
| Sep 10, 2026 | $5.18 | $5.18 | $5.02 | $5.10 | +$0.00 | +0.00% | 1,116,148 | $5.09 | $5.02 $5.18 |
| Sep 9, 2026 | $5.15 | $5.15 | $5.06 | $5.10 | +$0.00 | +0.00% | 1,839,969 | $5.10 | $5.06 $5.15 |
| Sep 8, 2026 | $5.13 | $5.19 | $5.03 | $5.10 | +$0.02 | +0.39% | 2,454,111 | $5.10 | $5.03 $5.19 |
| Sep 4, 2026 | $5.03 | $5.09 | $4.96 | $5.08 | +$0.00 | +0.00% | 1,196,247 | $5.05 | $4.96 $5.09 |
| Sep 3, 2026 | $5.15 | $5.15 | $5.03 | $5.08 | $-0.08 | -1.55% | 2,184,259 | $5.08 | $5.03 $5.15 |
| Sep 2, 2026 | $5.01 | $5.18 | $5.01 | $5.16 | +$0.10 | +1.98% | 3,152,210 | $5.13 | $5.01 $5.18 |
| Sep 1, 2026 | $5.11 | $5.11 | $5.00 | $5.06 | +$0.03 | +0.60% | 2,047,928 | $5.05 | $5.00 $5.11 |
| Aug 31, 2026 | $5.17 | $5.17 | $4.98 | $5.03 | $-0.03 | -0.59% | 1,100,803 | $5.04 | $4.98 $5.17 |
| Aug 28, 2026 | $4.97 | $5.08 | $4.94 | $5.06 | +$0.02 | +0.40% | 1,395,361 | $5.03 | $4.94 $5.08 |
| Aug 27, 2026 | $4.98 | $5.08 | $4.96 | $5.04 | +$0.04 | +0.80% | 1,734,216 | $5.03 | $4.96 $5.08 |
| Aug 26, 2026 | $4.99 | $5.06 | $4.94 | $5.00 | $-0.05 | -0.99% | 1,478,282 | $4.99 | $4.94 $5.06 |
| Aug 25, 2026 | $4.94 | $5.06 | $4.91 | $5.05 | +$0.00 | +0.00% | 1,348,207 | $5.03 | $4.91 $5.06 |
| Aug 24, 2026 | $5.05 | $5.12 | $4.97 | $5.05 | $-0.06 | -1.17% | 870,213 | $5.04 | $4.97 $5.12 |
| Aug 21, 2026 | $5.16 | $5.17 | $5.08 | $5.11 | $-0.07 | -1.35% | 758,650 | $5.11 | $5.08 $5.17 |