2m 2m 2m 2m 2m 2m 2m
GRANITE RIDGE (GRNT)
NYSE
$4.65+$0.04 (+0.87%)
Price as of Jul 14, 2026 7:16 PM EDT- $614.6MMarket Cap
- -7.02%1-Year Change
- Oil & Gas E&PIndustry
GRANITE RIDGE (GRNT)
$4.65+$0.04 (+0.87%)
- 1 Month-6.30%Low Price$4.30High Price$4.73
- 3 Months-11.37%Low Price$4.30High Price$6.11
- 1 Year-7.02%Low Price$4.21High Price$6.11
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/14/2026 | 4.65 | 4.70 | 4.54 | 4.61 | -1.07% | 663,537 |
07/13/2026 | 4.60 | 4.76 | 4.50 | 4.66 | +1.97% | 1,044,224 |
07/10/2026 | 4.59 | 4.61 | 4.54 | 4.57 | 0.00% | 753,370 |
07/09/2026 | 4.57 | 4.59 | 4.51 | 4.57 | -1.51% | 791,118 |
07/08/2026 | 4.69 | 4.74 | 4.62 | 4.64 | +4.04% | 1,070,132 |
07/07/2026 | 4.37 | 4.49 | 4.36 | 4.46 | +3.72% | 786,828 |
07/06/2026 | 4.45 | 4.45 | 4.28 | 4.30 | -2.71% | 1,055,777 |
07/02/2026 | 4.38 | 4.47 | 4.36 | 4.42 | +1.38% | 903,232 |
07/01/2026 | 4.37 | 4.47 | 4.33 | 4.36 | -1.13% | 950,782 |
06/30/2026 | 4.46 | 4.51 | 4.38 | 4.41 | -0.68% | 1,035,204 |
06/29/2026 | 4.49 | 4.58 | 4.43 | 4.44 | -2.20% | 1,148,181 |
06/26/2026 | 4.41 | 4.54 | 4.40 | 4.54 | +2.95% | 3,248,216 |
06/25/2026 | 4.41 | 4.50 | 4.40 | 4.41 | -1.12% | 865,366 |
06/24/2026 | 4.47 | 4.51 | 4.41 | 4.46 | -2.19% | 1,181,716 |
06/23/2026 | 4.53 | 4.59 | 4.49 | 4.56 | +1.11% | 747,813 |
06/22/2026 | 4.71 | 4.80 | 4.51 | 4.51 | -3.84% | 1,122,124 |
06/18/2026 | 4.66 | 4.70 | 4.57 | 4.69 | -0.85% | 1,272,306 |
06/17/2026 | 4.69 | 4.79 | 4.68 | 4.73 | +0.85% | 789,337 |
06/16/2026 | 4.65 | 4.73 | 4.60 | 4.69 | -0.21% | 1,080,680 |
06/15/2026 | 4.70 | 4.80 | 4.68 | 4.70 | -4.47% | 902,172 |
06/12/2026 | 4.89 | 5.01 | 4.76 | 4.92 | +1.44% | 604,381 |
06/11/2026 | 5.09 | 5.09 | 4.82 | 4.85 | -3.19% | 622,039 |
06/10/2026 | 4.89 | 5.05 | 4.88 | 5.01 | +3.94% | 708,507 |
06/09/2026 | 4.82 | 4.84 | 4.68 | 4.82 | -0.62% | 1,169,631 |
06/08/2026 | 4.90 | 4.93 | 4.83 | 4.85 | +0.83% | 611,068 |
06/05/2026 | 5.01 | 5.01 | 4.80 | 4.81 | -3.61% | 975,654 |
06/04/2026 | 4.90 | 5.01 | 4.90 | 4.99 | 0.00% | 692,066 |
06/03/2026 | 5.05 | 5.09 | 4.95 | 4.99 | -0.40% | 913,635 |
06/02/2026 | 5.00 | 5.08 | 4.97 | 5.01 | -0.79% | 1,122,457 |
06/01/2026 | 4.97 | 5.10 | 4.96 | 5.05 | +3.91% | 1,324,140 |
05/29/2026 | 4.80 | 4.91 | 4.72 | 4.86 | +0.62% | 1,367,169 |
05/29/2026 |
$0.11 Dividend | |||||
05/28/2026 | 4.99 | 5.09 | 4.80 | 4.83 | -1.20% | 1,236,302 |
05/27/2026 | 4.94 | 5.02 | 4.88 | 4.89 | -3.47% | 1,355,604 |
05/26/2026 | 5.35 | 5.38 | 5.05 | 5.06 | -6.16% | 947,723 |
05/22/2026 | 5.40 | 5.49 | 5.31 | 5.40 | +0.36% | 923,454 |
05/21/2026 | 5.62 | 5.63 | 5.31 | 5.38 | -2.65% | 934,171 |
05/20/2026 | 5.51 | 5.67 | 5.40 | 5.52 | -1.74% | 953,816 |
05/19/2026 | 5.57 | 5.70 | 5.45 | 5.62 | +4.93% | 1,145,711 |
05/18/2026 | 5.31 | 5.46 | 5.29 | 5.36 | -0.54% | 983,915 |
05/15/2026 | 5.20 | 5.39 | 5.20 | 5.39 | +3.57% | 896,470 |
05/14/2026 | 5.16 | 5.21 | 5.11 | 5.20 | +3.10% | 819,159 |
05/13/2026 | 5.20 | 5.25 | 4.99 | 5.05 | -1.53% | 955,640 |
05/12/2026 | 5.21 | 5.26 | 5.10 | 5.12 | -0.19% | 1,050,698 |
05/11/2026 | 5.02 | 5.18 | 4.94 | 5.13 | +5.00% | 829,726 |
05/08/2026 | 5.24 | 5.24 | 4.72 | 4.89 | -10.71% | 1,814,306 |
05/07/2026 | 5.47 | 5.49 | 5.29 | 5.48 | -1.75% | 1,175,053 |
05/07/2026 |
$0.02 Earnings | |||||
05/06/2026 | 5.70 | 5.73 | 5.57 | 5.57 | -6.71% | 674,835 |
05/05/2026 | 5.93 | 6.01 | 5.83 | 5.97 | +0.83% | 760,909 |
05/04/2026 | 5.93 | 5.97 | 5.82 | 5.93 | +0.83% | 820,356 |
05/01/2026 | 5.87 | 5.91 | 5.66 | 5.88 | -0.33% | 664,864 |
04/30/2026 | 5.70 | 5.91 | 5.68 | 5.90 | +0.84% | 746,964 |
04/29/2026 | 5.82 | 5.85 | 5.68 | 5.85 | +2.22% | 689,650 |
04/28/2026 | 5.71 | 5.74 | 5.63 | 5.72 | +1.74% | 704,950 |
04/27/2026 | 5.59 | 5.74 | 5.56 | 5.62 | +2.13% | 921,607 |
04/24/2026 | 5.49 | 5.55 | 5.41 | 5.50 | 0.00% | 1,085,285 |
04/23/2026 | 5.34 | 5.55 | 5.33 | 5.50 | +4.26% | 857,577 |
04/22/2026 | 5.01 | 5.32 | 5.01 | 5.28 | +5.88% | 836,629 |
04/21/2026 | 4.86 | 5.02 | 4.86 | 4.99 | +2.82% | 750,034 |
04/20/2026 | 4.91 | 4.95 | 4.81 | 4.85 | +0.20% | 912,387 |
04/17/2026 | 5.01 | 5.04 | 4.75 | 4.84 | -7.82% | 961,569 |
04/16/2026 | 5.22 | 5.33 | 5.18 | 5.25 | +0.37% | 623,938 |
04/15/2026 | 5.18 | 5.26 | 5.11 | 5.23 | +0.56% | 526,299 |
04/14/2026 | 5.40 | 5.40 | 5.18 | 5.20 | -4.66% | 1,027,253 |
04/13/2026 | 5.50 | 5.55 | 5.43 | 5.46 | +0.18% | 640,760 |
04/10/2026 | 5.46 | 5.54 | 5.39 | 5.45 | -0.89% | 926,911 |
04/09/2026 | 5.60 | 5.65 | 5.48 | 5.49 | -1.23% | 645,311 |
04/08/2026 | 5.52 | 5.58 | 5.30 | 5.56 | -5.64% | 1,045,141 |
04/07/2026 | 5.82 | 5.95 | 5.75 | 5.90 | +2.73% | 1,576,007 |
04/06/2026 | 5.59 | 5.76 | 5.53 | 5.74 | +2.44% | 1,418,037 |
04/02/2026 | 5.77 | 5.84 | 5.55 | 5.60 | +0.70% | 877,190 |
04/01/2026 | 5.57 | 5.67 | 5.49 | 5.56 | -3.07% | 1,049,184 |
03/31/2026 | 5.83 | 5.94 | 5.65 | 5.74 | -1.68% | 1,198,156 |
03/30/2026 | 5.83 | 5.92 | 5.75 | 5.84 | +2.23% | 1,841,191 |
03/27/2026 | 5.82 | 5.82 | 5.68 | 5.71 | -1.02% | 1,451,183 |
03/26/2026 | 5.55 | 5.78 | 5.54 | 5.77 | +5.17% | 1,100,565 |
03/25/2026 | 5.31 | 5.49 | 5.27 | 5.49 | +2.00% | 1,062,907 |
03/24/2026 | 5.34 | 5.47 | 5.29 | 5.38 | +2.23% | 793,748 |
03/23/2026 | 5.28 | 5.33 | 5.18 | 5.26 | -2.00% | 861,945 |
03/20/2026 | 5.40 | 5.47 | 5.29 | 5.37 | +0.73% | 1,352,934 |
03/19/2026 | 5.23 | 5.42 | 5.22 | 5.33 | +3.02% | 2,255,166 |
03/18/2026 | 5.19 | 5.24 | 5.15 | 5.17 | -0.38% | 727,111 |
03/17/2026 | 5.21 | 5.29 | 5.18 | 5.19 | +0.57% | 779,777 |
03/16/2026 | 5.07 | 5.31 | 5.00 | 5.16 | +1.93% | 1,408,910 |
03/13/2026 | 4.97 | 5.07 | 4.91 | 5.06 | +1.17% | 950,871 |
03/12/2026 | 5.05 | 5.14 | 4.92 | 5.01 | +0.99% | 1,037,411 |
03/11/2026 | 4.89 | 5.05 | 4.83 | 4.96 | +1.00% | 977,518 |
03/10/2026 | 5.12 | 5.20 | 4.89 | 4.91 | -5.64% | 1,124,938 |
03/09/2026 | 5.09 | 5.32 | 5.05 | 5.20 | +5.98% | 1,318,619 |
03/06/2026 | 4.60 | 5.14 | 4.60 | 4.91 | -5.99% | 1,292,827 |
03/05/2026 | 5.16 | 5.26 | 5.13 | 5.22 | +1.52% | 871,098 |
03/05/2026 |
$0.01 Earnings | |||||
03/04/2026 | 4.94 | 5.16 | 4.88 | 5.14 | +2.14% | 625,977 |
03/03/2026 | 5.08 | 5.11 | 4.91 | 5.04 | +0.39% | 727,238 |
03/02/2026 | 5.13 | 5.13 | 4.92 | 5.02 | +1.38% | 860,275 |
02/27/2026 | 4.93 | 5.02 | 4.84 | 4.95 | +1.61% | 898,495 |
02/27/2026 |
$0.11 Dividend | |||||
02/26/2026 | 4.80 | 4.92 | 4.72 | 4.87 | +0.20% | 793,031 |
02/25/2026 | 4.94 | 4.95 | 4.75 | 4.86 | -0.97% | 552,510 |