Granite Ridge Resources, Inc (GRNT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Granite Ridge Resources, Inc (GRNT) since IPO date, it would be worth $658.51 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $672.37, while $1000 invested 1 year ago would be worth $951.58. This corresponds to total returns of -34.15%, -32.76%, -4.84%, respectively, with annualized returns of -6.95%, -7.63%, -4.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.16 | 5.11 | 5.11 | 5.17 | 5.08 | 758,648 |
| August 20, 2026 | 5.24 | 5.18 | 5.18 | 5.31 | 5.12 | 780,117 |
| August 19, 2026 | 5.24 | 5.18 | 5.18 | 5.28 | 5.17 | 686,131 |
| August 18, 2026 | 5.35 | 5.22 | 5.22 | 5.39 | 5.19 | 566,059 |
| August 17, 2026 | 5.16 | 5.26 | 5.26 | 5.28 | 5.11 | 1.28M |
| August 14, 2026 | 5.15 | 5.11 | 5.11 | 5.21 | 5.1 | 667,789 |
| August 13, 2026 | 5.07 | 5.04 | 5.04 | 5.07 | 4.98 | 692,171 |
| August 12, 2026 | 5.13 | 5.11 | 5.11 | 5.15 | 5.07 | 613,043 |
| August 11, 2026 | 5.07 | 5.18 | 5.18 | 5.23 | 5.07 | 0 |
| August 10, 2026 | 4.98 | 5.08 | 5.08 | 5.09 | 4.91 | 1.05M |
| August 07, 2026 | 4.83 | 4.88 | 4.88 | 5 | 4.75 | 1.43M |
| August 06, 2026 | 4.72 | 4.66 | 4.66 | 4.79 | 4.64 | 724,429 |
| August 05, 2026 | 4.77 | 4.63 | 4.63 | 4.77 | 4.57 | 591,748 |
| August 04, 2026 | 4.7 | 4.77 | 4.77 | 4.78 | 4.62 | 634,579 |
| August 03, 2026 | 4.62 | 4.79 | 4.79 | 4.8 | 4.61 | 705,597 |
| July 31, 2026 | 4.65 | 4.75 | 4.75 | 4.77 | 4.62 | 612,670 |
| July 30, 2026 | 4.61 | 4.66 | 4.66 | 4.69 | 4.6 | 441,009 |
| July 29, 2026 | 4.69 | 4.71 | 4.71 | 4.75 | 4.64 | 720,341 |
| July 28, 2026 | 4.61 | 4.56 | 4.56 | 4.63 | 4.51 | 651,773 |
| July 27, 2026 | 4.69 | 4.57 | 4.57 | 4.75 | 4.57 | 761,668 |
| July 23, 2026 | 4.95 | 4.93 | 4.93 | 5.01 | 4.89 | 1.09M |
| July 22, 2026 | 4.74 | 4.85 | 4.85 | 4.86 | 4.74 | 899,571 |
| July 21, 2026 | 4.62 | 4.7 | 4.7 | 4.74 | 4.62 | 501,387 |
| July 20, 2026 | 4.65 | 4.63 | 4.63 | 4.67 | 4.57 | 683,078 |
| July 17, 2026 | 4.65 | 4.67 | 4.67 | 4.73 | 4.6 | 507,284 |
| July 16, 2026 | 4.56 | 4.56 | 4.56 | 4.63 | 4.56 | 720,805 |
| July 15, 2026 | 4.62 | 4.57 | 4.57 | 4.71 | 4.53 | 629,726 |
| July 14, 2026 | 4.65 | 4.61 | 4.61 | 4.7 | 4.54 | 663,489 |
| July 13, 2026 | 4.6 | 4.66 | 4.66 | 4.76 | 4.5 | 1.04M |
| July 10, 2026 | 4.59 | 4.57 | 4.57 | 4.61 | 4.54 | 753,370 |
| July 09, 2026 | 4.57 | 4.57 | 4.57 | 4.59 | 4.51 | 791,117 |
| July 08, 2026 | 4.69 | 4.64 | 4.64 | 4.74 | 4.62 | 1.07M |
| July 07, 2026 | 4.37 | 4.46 | 4.46 | 4.49 | 4.36 | 786,823 |
| July 06, 2026 | 4.45 | 4.3 | 4.3 | 4.45 | 4.28 | 1.06M |
| July 02, 2026 | 4.38 | 4.42 | 4.42 | 4.47 | 4.36 | 903,232 |
| July 01, 2026 | 4.37 | 4.36 | 4.36 | 4.47 | 4.33 | 950,682 |
| June 30, 2026 | 4.46 | 4.41 | 4.41 | 4.51 | 4.38 | 1.04M |
| June 29, 2026 | 4.49 | 4.44 | 4.44 | 4.58 | 4.43 | 1.15M |
| June 26, 2026 | 4.41 | 4.54 | 4.54 | 4.54 | 4.4 | 3.25M |
| June 25, 2026 | 4.41 | 4.41 | 4.41 | 4.5 | 4.4 | 865,263 |
| June 24, 2026 | 4.47 | 4.46 | 4.46 | 4.51 | 4.41 | 1.18M |
| June 23, 2026 | 4.53 | 4.56 | 4.56 | 4.59 | 4.49 | 747,738 |
| June 22, 2026 | 4.71 | 4.51 | 4.51 | 4.8 | 4.51 | 1.12M |
| June 18, 2026 | 4.66 | 4.69 | 4.69 | 4.7 | 4.57 | 1.27M |
| June 17, 2026 | 4.69 | 4.73 | 4.73 | 4.79 | 4.68 | 789,337 |
| June 16, 2026 | 4.65 | 4.69 | 4.69 | 4.72 | 4.6 | 1.08M |
| June 15, 2026 | 4.7 | 4.7 | 4.7 | 4.8 | 4.68 | 902,100 |
| June 12, 2026 | 4.89 | 4.92 | 4.92 | 5.01 | 4.76 | 604,374 |
| June 11, 2026 | 5.09 | 4.85 | 4.85 | 5.09 | 4.82 | 621,810 |
| June 10, 2026 | 4.89 | 5.01 | 5.01 | 5.05 | 4.88 | 707,708 |
| June 09, 2026 | 4.82 | 4.82 | 4.82 | 4.84 | 4.68 | 1.17M |
| June 08, 2026 | 4.9 | 4.85 | 4.85 | 4.93 | 4.83 | 611,012 |
| June 05, 2026 | 5.01 | 4.81 | 4.81 | 5.01 | 4.8 | 975,654 |
| June 04, 2026 | 4.9 | 4.99 | 4.99 | 5.01 | 4.9 | 692,064 |
| June 03, 2026 | 5.05 | 4.99 | 4.99 | 5.09 | 4.95 | 897,420 |
| June 02, 2026 | 5 | 5.01 | 5.01 | 5.08 | 4.97 | 1.12M |
| June 01, 2026 | 4.97 | 5.05 | 5.05 | 5.1 | 4.96 | 1.32M |
| May 29, 2026 | 4.8 | 4.86 | 4.86 | 4.91 | 4.72 | 1.37M |
| May 28, 2026 | 5.1 | 4.94 | 4.94 | 5.2 | 4.91 | 1.24M |
| May 27, 2026 | 5.05 | 5 | 5 | 5.13 | 5 | 1.23M |