2m 2m 2m 2m 2m 2m 2m
GRANITE RIDGE (GRNT)
NYSE
$6.42-$0.08 (-1.16%)
Price as of Nov 13, 2026 12:44 PM EST- $856.4MMarket Cap
- 36.26%1-Year Change
- Oil & Gas E&PIndustry
GRANITE RIDGE (GRNT)
$6.42-$0.08 (-1.16%)
- 1 Month+34.93%Low Price$4.63High Price$6.49
- 3 Months+29.84%Low Price$4.29High Price$6.49
- 1 Year+36.26%Low Price$3.94High Price$6.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 6.33 | 6.54 | 6.23 | 6.49 | +3.51% | 2,124,394 |
11/11/2026 | 6.13 | 6.30 | 6.09 | 6.27 | +3.98% | 1,716,927 |
11/10/2026 | 5.56 | 6.11 | 5.44 | 6.03 | +6.35% | 2,378,620 |
11/09/2026 | 5.21 | 5.73 | 5.20 | 5.67 | +7.18% | 1,977,188 |
11/06/2026 | 5.05 | 5.30 | 4.82 | 5.29 | +13.28% | 2,727,799 |
11/05/2026 | 4.80 | 4.94 | 4.61 | 4.67 | +0.86% | 1,491,923 |
11/05/2026 |
$0.17 Earnings | |||||
11/04/2026 | 5.05 | 5.06 | 4.60 | 4.63 | -9.39% | 1,620,473 |
11/03/2026 | 5.18 | 5.27 | 5.06 | 5.11 | -2.48% | 1,711,274 |
11/02/2026 | 5.60 | 5.66 | 5.23 | 5.24 | -8.55% | 1,367,936 |
10/30/2026 | 5.81 | 5.82 | 5.71 | 5.73 | -1.04% | 753,875 |
10/29/2026 | 5.84 | 5.90 | 5.72 | 5.79 | -0.34% | 937,202 |
10/28/2026 | 5.89 | 5.90 | 5.78 | 5.81 | -0.51% | 982,430 |
10/27/2026 | 5.86 | 5.96 | 5.78 | 5.84 | -1.18% | 1,115,158 |
10/26/2026 | 5.81 | 5.92 | 5.79 | 5.91 | +0.85% | 908,413 |
10/23/2026 | 5.65 | 5.97 | 5.65 | 5.86 | +3.72% | 1,891,624 |
10/22/2026 | 5.76 | 5.78 | 5.43 | 5.65 | -0.35% | 2,315,977 |
10/21/2026 | 5.60 | 5.71 | 5.57 | 5.67 | +0.18% | 1,464,350 |
10/20/2026 | 5.78 | 5.82 | 5.55 | 5.66 | -0.18% | 1,634,767 |
10/19/2026 | 5.42 | 5.72 | 5.42 | 5.67 | +4.04% | 1,565,715 |
10/16/2026 | 5.16 | 5.47 | 5.11 | 5.45 | +7.07% | 1,569,689 |
10/15/2026 | 5.00 | 5.15 | 5.00 | 5.09 | +3.04% | 1,342,835 |
10/14/2026 | 5.11 | 5.12 | 4.90 | 4.94 | -2.95% | 1,127,990 |
10/13/2026 | 4.87 | 5.10 | 4.86 | 5.09 | +5.82% | 1,018,422 |
10/12/2026 | 4.83 | 4.87 | 4.79 | 4.81 | +0.84% | 599,287 |
10/09/2026 | 4.75 | 4.88 | 4.75 | 4.77 | -0.62% | 880,446 |
10/08/2026 | 4.69 | 4.80 | 4.69 | 4.80 | +4.58% | 1,688,856 |
10/07/2026 | 4.64 | 4.68 | 4.55 | 4.59 | -0.43% | 958,543 |
10/06/2026 | 4.49 | 4.63 | 4.45 | 4.61 | +2.22% | 845,910 |
10/05/2026 | 4.48 | 4.59 | 4.39 | 4.51 | +0.89% | 1,243,378 |
10/02/2026 | 4.41 | 4.53 | 4.35 | 4.47 | +1.59% | 1,224,837 |
10/01/2026 | 4.34 | 4.40 | 4.31 | 4.40 | +1.38% | 1,111,713 |
09/30/2026 | 4.34 | 4.40 | 4.27 | 4.34 | +1.17% | 1,455,484 |
09/29/2026 | 4.26 | 4.33 | 4.25 | 4.29 | -0.46% | 1,866,991 |
09/28/2026 | 4.48 | 4.52 | 4.30 | 4.31 | -2.93% | 1,241,081 |
09/25/2026 | 4.48 | 4.62 | 4.41 | 4.44 | -2.20% | 1,419,168 |
09/24/2026 | 4.54 | 4.63 | 4.49 | 4.54 | +0.67% | 1,084,018 |
09/23/2026 | 4.59 | 4.65 | 4.48 | 4.51 | -0.88% | 1,170,705 |
09/22/2026 | 4.59 | 4.67 | 4.54 | 4.55 | -1.94% | 1,103,740 |
09/21/2026 | 4.82 | 4.86 | 4.62 | 4.64 | -5.31% | 991,414 |
09/18/2026 | 4.90 | 4.96 | 4.84 | 4.90 | -0.81% | 2,943,465 |
09/17/2026 | 4.91 | 4.99 | 4.91 | 4.94 | -0.20% | 751,926 |
09/16/2026 | 5.25 | 5.25 | 4.88 | 4.95 | -6.95% | 1,458,911 |
09/15/2026 | 5.16 | 5.38 | 5.15 | 5.32 | +3.91% | 2,530,518 |
09/14/2026 | 5.16 | 5.21 | 5.10 | 5.12 | +0.20% | 2,658,315 |
09/11/2026 | 5.08 | 5.11 | 5.02 | 5.11 | +0.20% | 1,067,308 |
09/10/2026 | 5.18 | 5.18 | 5.02 | 5.10 | 0.00% | 1,116,147 |
09/09/2026 | 5.15 | 5.15 | 5.06 | 5.10 | 0.00% | 1,839,969 |
09/08/2026 | 5.13 | 5.19 | 5.03 | 5.10 | +0.39% | 2,454,111 |
09/04/2026 | 5.03 | 5.09 | 4.96 | 5.08 | 0.00% | 1,196,247 |
09/03/2026 | 5.15 | 5.15 | 5.03 | 5.08 | -1.55% | 2,184,259 |
09/02/2026 | 5.01 | 5.18 | 5.01 | 5.16 | +1.98% | 3,152,330 |
09/01/2026 | 5.11 | 5.11 | 5.00 | 5.06 | +0.60% | 2,047,927 |
08/31/2026 | 5.17 | 5.17 | 4.98 | 5.03 | -0.59% | 1,100,803 |
08/28/2026 | 4.97 | 5.08 | 4.94 | 5.06 | +2.64% | 1,395,360 |
08/28/2026 |
$0.11 Dividend | |||||
08/27/2026 | 4.87 | 4.97 | 4.85 | 4.93 | +0.80% | 1,734,215 |
08/26/2026 | 4.88 | 4.95 | 4.83 | 4.89 | -0.99% | 1,478,282 |
08/25/2026 | 4.83 | 4.95 | 4.80 | 4.94 | 0.00% | 1,348,206 |
08/24/2026 | 4.94 | 5.01 | 4.86 | 4.94 | -1.17% | 870,212 |
08/21/2026 | 5.05 | 5.06 | 4.97 | 5.00 | -1.35% | 758,649 |
08/20/2026 | 5.13 | 5.19 | 5.01 | 5.07 | 0.00% | 780,348 |
08/19/2026 | 5.13 | 5.16 | 5.06 | 5.07 | -0.77% | 686,182 |
08/18/2026 | 5.23 | 5.27 | 5.07 | 5.11 | -0.76% | 566,060 |
08/17/2026 | 5.05 | 5.16 | 5.00 | 5.15 | +2.94% | 1,284,635 |
08/14/2026 | 5.04 | 5.10 | 4.99 | 5.00 | +1.39% | 667,896 |
08/13/2026 | 4.96 | 4.96 | 4.87 | 4.93 | -1.37% | 694,840 |
08/12/2026 | 5.02 | 5.03 | 4.96 | 5.00 | -1.35% | 613,073 |
08/11/2026 | 4.96 | 5.12 | 4.95 | 5.07 | +1.97% | 695,791 |
08/10/2026 | 4.87 | 4.98 | 4.80 | 4.97 | +4.10% | 1,051,256 |
08/07/2026 | 4.72 | 4.89 | 4.64 | 4.77 | +4.72% | 1,425,826 |
08/06/2026 | 4.62 | 4.69 | 4.54 | 4.56 | +0.65% | 739,799 |
08/06/2026 |
$0.09 Earnings | |||||
08/05/2026 | 4.67 | 4.67 | 4.47 | 4.53 | -2.94% | 591,756 |
08/04/2026 | 4.60 | 4.68 | 4.52 | 4.67 | -0.42% | 634,579 |
08/03/2026 | 4.52 | 4.69 | 4.51 | 4.69 | +0.84% | 705,610 |
07/31/2026 | 4.55 | 4.67 | 4.52 | 4.65 | +1.93% | 613,672 |
07/30/2026 | 4.51 | 4.59 | 4.50 | 4.56 | -1.06% | 441,011 |
07/29/2026 | 4.59 | 4.64 | 4.54 | 4.61 | +3.29% | 722,843 |
07/28/2026 | 4.51 | 4.53 | 4.41 | 4.46 | -0.22% | 653,881 |
07/27/2026 | 4.59 | 4.64 | 4.47 | 4.47 | -5.77% | 761,669 |
07/24/2026 | 4.77 | 4.86 | 4.71 | 4.74 | -1.62% | 768,851 |
07/23/2026 | 4.84 | 4.90 | 4.78 | 4.82 | +1.65% | 1,090,503 |
07/22/2026 | 4.64 | 4.75 | 4.64 | 4.74 | +3.19% | 899,620 |
07/21/2026 | 4.52 | 4.64 | 4.52 | 4.60 | +1.51% | 501,387 |
07/20/2026 | 4.55 | 4.56 | 4.47 | 4.53 | -0.86% | 683,155 |
07/17/2026 | 4.55 | 4.63 | 4.49 | 4.57 | +2.41% | 507,290 |
07/16/2026 | 4.46 | 4.52 | 4.46 | 4.46 | -0.22% | 720,851 |
07/15/2026 | 4.53 | 4.60 | 4.43 | 4.47 | -0.87% | 744,320 |
07/14/2026 | 4.55 | 4.60 | 4.44 | 4.51 | -1.07% | 663,537 |
07/13/2026 | 4.50 | 4.65 | 4.40 | 4.56 | +1.97% | 1,044,224 |
07/10/2026 | 4.49 | 4.51 | 4.44 | 4.47 | 0.00% | 753,370 |
07/09/2026 | 4.47 | 4.49 | 4.41 | 4.47 | -1.51% | 791,118 |
07/08/2026 | 4.59 | 4.63 | 4.52 | 4.54 | +4.04% | 1,070,132 |
07/07/2026 | 4.27 | 4.39 | 4.26 | 4.36 | +3.72% | 786,828 |
07/06/2026 | 4.35 | 4.35 | 4.19 | 4.21 | -2.71% | 1,055,777 |
07/02/2026 | 4.28 | 4.37 | 4.26 | 4.32 | +1.38% | 903,232 |
07/01/2026 | 4.27 | 4.37 | 4.24 | 4.26 | -1.13% | 950,782 |
06/30/2026 | 4.36 | 4.41 | 4.28 | 4.31 | -0.68% | 1,035,204 |
06/29/2026 | 4.39 | 4.48 | 4.33 | 4.34 | -2.20% | 1,148,181 |