2m 2m 2m 2m 2m 2m 2m
GRANITE RIDGE (GRNT)
NYSE
$5.10-$0.009 (-0.18%)
Price as of Sep 11, 2026 7:30 PM EDT- $672.7MMarket Cap
- 3.89%1-Year Change
- Oil & Gas E&PIndustry
GRANITE RIDGE (GRNT)
$5.10-$0.009 (-0.18%)
- 1 Month+0.85%Low Price$4.89High Price$5.15
- 3 Months+7.71%Low Price$4.21High Price$5.15
- 1 Year+3.89%Low Price$3.94High Price$5.84
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/26/2026 | 4.31 | 4.44 | 4.30 | 4.44 | +2.95% | 3,248,216 |
06/25/2026 | 4.31 | 4.40 | 4.30 | 4.31 | -1.12% | 865,366 |
06/24/2026 | 4.37 | 4.41 | 4.31 | 4.36 | -2.19% | 1,181,716 |
06/23/2026 | 4.43 | 4.48 | 4.39 | 4.46 | +1.11% | 747,813 |
06/22/2026 | 4.61 | 4.70 | 4.41 | 4.41 | -3.84% | 1,122,124 |
06/18/2026 | 4.56 | 4.59 | 4.47 | 4.59 | -0.85% | 1,272,306 |
06/17/2026 | 4.59 | 4.68 | 4.57 | 4.63 | +0.85% | 789,337 |
06/16/2026 | 4.55 | 4.62 | 4.50 | 4.59 | -0.21% | 1,080,680 |
06/15/2026 | 4.60 | 4.70 | 4.57 | 4.60 | -4.47% | 902,172 |
06/12/2026 | 4.78 | 4.90 | 4.66 | 4.81 | +1.44% | 604,381 |
06/11/2026 | 4.98 | 4.98 | 4.71 | 4.74 | -3.19% | 622,039 |
06/10/2026 | 4.78 | 4.94 | 4.77 | 4.90 | +3.94% | 708,507 |
06/09/2026 | 4.71 | 4.73 | 4.58 | 4.71 | -0.62% | 1,169,631 |
06/08/2026 | 4.79 | 4.82 | 4.72 | 4.74 | +0.83% | 611,068 |
06/05/2026 | 4.90 | 4.90 | 4.69 | 4.71 | -3.61% | 975,654 |
06/04/2026 | 4.79 | 4.90 | 4.79 | 4.88 | 0.00% | 692,066 |
06/03/2026 | 4.94 | 4.97 | 4.84 | 4.88 | -0.40% | 913,635 |
06/02/2026 | 4.89 | 4.96 | 4.86 | 4.90 | -0.79% | 1,122,457 |
06/01/2026 | 4.86 | 4.99 | 4.85 | 4.94 | +3.91% | 1,324,140 |
05/29/2026 | 4.70 | 4.80 | 4.62 | 4.75 | +0.62% | 1,367,169 |
05/29/2026 |
$0.11 Dividend | |||||
05/28/2026 | 4.88 | 4.97 | 4.69 | 4.72 | -1.20% | 1,236,302 |
05/27/2026 | 4.83 | 4.91 | 4.78 | 4.78 | -3.47% | 1,355,604 |
05/26/2026 | 5.23 | 5.26 | 4.94 | 4.95 | -6.16% | 947,723 |
05/22/2026 | 5.28 | 5.37 | 5.19 | 5.28 | +0.36% | 923,454 |
05/21/2026 | 5.50 | 5.51 | 5.20 | 5.26 | -2.65% | 934,171 |
05/20/2026 | 5.39 | 5.55 | 5.28 | 5.40 | -1.74% | 953,816 |
05/19/2026 | 5.45 | 5.57 | 5.33 | 5.50 | +4.93% | 1,145,711 |
05/18/2026 | 5.19 | 5.34 | 5.17 | 5.24 | -0.54% | 983,915 |
05/15/2026 | 5.09 | 5.27 | 5.09 | 5.27 | +3.57% | 896,470 |
05/14/2026 | 5.05 | 5.09 | 5.00 | 5.09 | +3.10% | 819,159 |
05/13/2026 | 5.09 | 5.14 | 4.88 | 4.93 | -1.53% | 955,640 |
05/12/2026 | 5.10 | 5.14 | 4.99 | 5.01 | -0.19% | 1,050,698 |
05/11/2026 | 4.91 | 5.07 | 4.83 | 5.02 | +5.00% | 829,726 |
05/08/2026 | 5.13 | 5.13 | 4.62 | 4.78 | -10.71% | 1,814,306 |
05/07/2026 | 5.35 | 5.37 | 5.17 | 5.36 | -1.75% | 1,175,053 |
05/07/2026 |
$0.02 Earnings | |||||
05/06/2026 | 5.58 | 5.60 | 5.45 | 5.45 | -6.71% | 674,835 |
05/05/2026 | 5.80 | 5.88 | 5.70 | 5.84 | +0.83% | 760,909 |
05/04/2026 | 5.80 | 5.84 | 5.70 | 5.80 | +0.83% | 820,356 |
05/01/2026 | 5.74 | 5.78 | 5.54 | 5.75 | -0.33% | 664,864 |
04/30/2026 | 5.58 | 5.78 | 5.56 | 5.77 | +0.84% | 746,964 |
04/29/2026 | 5.69 | 5.72 | 5.56 | 5.72 | +2.22% | 689,650 |
04/28/2026 | 5.59 | 5.62 | 5.51 | 5.59 | +1.74% | 704,950 |
04/27/2026 | 5.47 | 5.61 | 5.44 | 5.50 | +2.13% | 921,607 |