Granite Ridge Resources, Inc (GRNT) NYSE
5.01
-0.04(-0.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.01
-0.04(-0.79%)
Currency In USD
If you invested $1000 in Granite Ridge Resources, Inc (GRNT) since IPO date, it would be worth $645.62 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $656.62, while $1000 invested 1 year ago would be worth $922.65. This corresponds to total returns of -35.44%, -34.34%, -7.73%, respectively, with annualized returns of -7.55%, -8.06%, -7.73%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 5.47 | 5.18 | 5.18 | 5.51 | 5.17 | 946,662 |
| May 22, 2026 | 5.52 | 5.52 | 5.52 | 5.62 | 5.43 | 918,189 |
| May 21, 2026 | 5.75 | 5.5 | 5.5 | 5.76 | 5.44 | 934,080 |
| May 20, 2026 | 5.64 | 5.65 | 5.65 | 5.8 | 5.52 | 953,833 |
| May 19, 2026 | 5.7 | 5.75 | 5.75 | 5.82 | 5.59 | 1.01M |
| May 18, 2026 | 5.43 | 5.48 | 5.48 | 5.59 | 5.41 | 967,529 |
| May 15, 2026 | 5.32 | 5.51 | 5.51 | 5.51 | 5.32 | 896,357 |
| May 14, 2026 | 5.28 | 5.32 | 5.32 | 5.33 | 5.24 | 586,001 |
| May 13, 2026 | 5.32 | 5.16 | 5.16 | 5.37 | 5.11 | 955,628 |
| May 12, 2026 | 5.33 | 5.24 | 5.24 | 5.38 | 5.22 | 1.05M |
| May 11, 2026 | 5.13 | 5.25 | 5.25 | 5.3 | 5.05 | 829,726 |
| May 08, 2026 | 5.36 | 5 | 5 | 5.36 | 4.83 | 1.81M |
| May 07, 2026 | 5.59 | 5.6 | 5.6 | 5.62 | 5.41 | 1.17M |
| May 06, 2026 | 5.83 | 5.7 | 5.7 | 5.86 | 5.7 | 674,831 |
| May 05, 2026 | 6.06 | 6.11 | 6.11 | 6.15 | 5.97 | 760,805 |
| May 04, 2026 | 6.06 | 6.06 | 6.06 | 6.11 | 5.96 | 693,135 |
| May 01, 2026 | 6 | 6.01 | 6.01 | 6.04 | 5.79 | 664,862 |
| April 30, 2026 | 5.83 | 6.03 | 6.03 | 6.05 | 5.81 | 746,913 |
| April 29, 2026 | 5.95 | 5.98 | 5.98 | 5.99 | 5.81 | 689,399 |
| April 28, 2026 | 5.84 | 5.85 | 5.85 | 5.88 | 5.76 | 704,928 |
| April 27, 2026 | 5.72 | 5.75 | 5.75 | 5.87 | 5.69 | 921,606 |
| April 24, 2026 | 5.61 | 5.63 | 5.63 | 5.68 | 5.53 | 960,954 |
| April 23, 2026 | 5.46 | 5.63 | 5.63 | 5.68 | 5.45 | 851,264 |
| April 22, 2026 | 5.12 | 5.4 | 5.4 | 5.44 | 5.12 | 836,342 |
| April 21, 2026 | 4.97 | 5.1 | 5.1 | 5.13 | 4.97 | 750,071 |
| April 20, 2026 | 5.02 | 4.96 | 4.96 | 5.07 | 4.92 | 912,367 |
| April 17, 2026 | 5.12 | 4.95 | 4.95 | 5.15 | 4.86 | 961,309 |
| April 16, 2026 | 5.34 | 5.37 | 5.37 | 5.45 | 5.3 | 623,924 |
| April 15, 2026 | 5.3 | 5.35 | 5.35 | 5.38 | 5.23 | 526,186 |
| April 14, 2026 | 5.52 | 5.32 | 5.32 | 5.52 | 5.3 | 1.03M |
| April 13, 2026 | 5.63 | 5.58 | 5.58 | 5.68 | 5.55 | 634,993 |
| April 10, 2026 | 5.58 | 5.57 | 5.57 | 5.67 | 5.51 | 911,534 |
| April 09, 2026 | 5.73 | 5.62 | 5.62 | 5.78 | 5.6 | 641,058 |
| April 08, 2026 | 5.65 | 5.69 | 5.69 | 5.71 | 5.42 | 1.04M |
| April 07, 2026 | 5.95 | 6.03 | 6.03 | 6.09 | 5.88 | 1.58M |
| April 06, 2026 | 5.72 | 5.87 | 5.87 | 5.89 | 5.66 | 1.42M |
| April 02, 2026 | 5.9 | 5.73 | 5.73 | 5.97 | 5.67 | 877,188 |
| April 01, 2026 | 5.7 | 5.69 | 5.69 | 5.8 | 5.61 | 1.05M |
| March 31, 2026 | 5.96 | 5.87 | 5.87 | 6.08 | 5.78 | 1.2M |
| March 30, 2026 | 5.96 | 5.97 | 5.97 | 6.05 | 5.89 | 1.84M |
| March 27, 2026 | 5.95 | 5.84 | 5.84 | 5.95 | 5.81 | 1.45M |
| March 26, 2026 | 5.68 | 5.9 | 5.9 | 5.91 | 5.67 | 1.1M |
| March 25, 2026 | 5.43 | 5.61 | 5.61 | 5.62 | 5.39 | 1.06M |
| March 24, 2026 | 5.46 | 5.5 | 5.5 | 5.59 | 5.41 | 792,542 |
| March 23, 2026 | 5.4 | 5.38 | 5.38 | 5.46 | 5.3 | 861,725 |
| March 20, 2026 | 5.52 | 5.49 | 5.49 | 5.6 | 5.42 | 1.34M |
| March 19, 2026 | 5.35 | 5.45 | 5.45 | 5.54 | 5.34 | 2.23M |
| March 18, 2026 | 5.31 | 5.29 | 5.29 | 5.36 | 5.27 | 727,111 |
| March 17, 2026 | 5.33 | 5.31 | 5.31 | 5.41 | 5.3 | 773,632 |
| March 16, 2026 | 5.19 | 5.28 | 5.28 | 5.43 | 5.11 | 1.41M |
| March 13, 2026 | 5.08 | 5.18 | 5.18 | 5.18 | 5.02 | 805,859 |
| March 12, 2026 | 5.16 | 5.12 | 5.12 | 5.26 | 5.03 | 1.03M |
| March 11, 2026 | 5 | 5.07 | 5.07 | 5.17 | 4.94 | 958,505 |
| March 10, 2026 | 5.24 | 5.02 | 5.02 | 5.32 | 5.01 | 1.12M |
| March 09, 2026 | 5.21 | 5.32 | 5.32 | 5.44 | 5.17 | 1.32M |