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 $567.01 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $573.66, while $1000 invested 1 year ago would be worth $857.7. This corresponds to total returns of -43.3%, -42.63%, -14.23%, respectively, with annualized returns of -9.16%, -10.52%, -14.23%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.34 | 4.4 | 4.4 | 4.4 | 4.31 | 1.11M |
| September 30, 2026 | 4.34 | 4.34 | 4.34 | 4.4 | 4.27 | 1.46M |
| September 29, 2026 | 4.26 | 4.29 | 4.29 | 4.33 | 4.25 | 1.87M |
| September 28, 2026 | 4.48 | 4.31 | 4.31 | 4.51 | 4.3 | 1.24M |
| September 25, 2026 | 4.48 | 4.44 | 4.44 | 4.62 | 4.41 | 1.39M |
| September 24, 2026 | 4.54 | 4.54 | 4.54 | 4.63 | 4.49 | 1.06M |
| September 23, 2026 | 4.59 | 4.51 | 4.51 | 4.65 | 4.48 | 1.16M |
| September 22, 2026 | 4.59 | 4.55 | 4.55 | 4.67 | 4.54 | 1.1M |
| September 21, 2026 | 4.73 | 4.64 | 4.64 | 4.74 | 4.62 | 985,212 |
| September 18, 2026 | 4.9 | 4.9 | 4.9 | 4.96 | 4.84 | 2.89M |
| September 17, 2026 | 4.91 | 4.94 | 4.94 | 4.99 | 4.91 | 750,908 |
| September 16, 2026 | 5.25 | 4.95 | 4.95 | 5.25 | 4.88 | 1.46M |
| September 15, 2026 | 5.16 | 5.32 | 5.32 | 5.38 | 5.15 | 2.46M |
| September 11, 2026 | 5.08 | 5.11 | 5.11 | 5.11 | 5.02 | 1.07M |
| September 10, 2026 | 5.18 | 5.1 | 5.1 | 5.18 | 5.02 | 1.12M |
| September 09, 2026 | 5.15 | 5.1 | 5.1 | 5.15 | 5.06 | 1.79M |
| September 08, 2026 | 5.13 | 5.1 | 5.1 | 5.19 | 5.03 | 2.36M |
| September 04, 2026 | 5.03 | 5.08 | 5.08 | 5.09 | 4.96 | 1.01M |
| September 03, 2026 | 5.15 | 5.08 | 5.08 | 5.15 | 5.03 | 2.16M |
| September 02, 2026 | 5.01 | 5.16 | 5.16 | 5.18 | 5.01 | 3.15M |
| September 01, 2026 | 5.11 | 5.06 | 5.06 | 5.11 | 5 | 1.73M |
| August 31, 2026 | 5.17 | 5.03 | 5.03 | 5.17 | 4.98 | 1.04M |
| August 28, 2026 | 4.97 | 5.06 | 5.06 | 5.08 | 4.94 | 1.4M |
| August 27, 2026 | 4.98 | 5.04 | 5.04 | 5.08 | 4.96 | 1.73M |
| August 26, 2026 | 4.99 | 5 | 5 | 5.06 | 4.94 | 1.4M |
| August 25, 2026 | 4.94 | 5.05 | 5.05 | 5.06 | 4.91 | 1.17M |
| August 24, 2026 | 5.05 | 5.05 | 5.05 | 5.12 | 4.97 | 870,210 |
| 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 |
AD
