Granite Ridge Resources, Inc (GRNT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GRNT Historical Return
If you invested $1000 in Granite Ridge Resources, Inc (GRNT) since IPO date, it would be worth $612.11 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $626.65, while $1000 invested 1 year ago would be worth $1,055.56. This corresponds to total returns of -38.79%, -37.34%, 5.56%, respectively, with annualized returns of -8.2%, -8.92%, 5.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GRNT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
