Granite Ridge Resources (GRNT) Stock Chart & Stock Price History → Dems have chosen Biden replacement? (From Paradigm Press) (Ad) Free GRNT Stock Alerts $6.55 +0.01 (+0.15%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Granite Ridge Resources Stock Price Performance5 Day Performance+0.61%1 Month Performance+2.66%3 Month Performance+4.97%6 Month Performance+9.17%Year-To-Date Performance+8.80%1 Year Performance+10.46% Receive GRNT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Granite Ridge Resources and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe only financial event in 2024 that matters Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here GRNT Stock Chart for Sunday, June, 2, 2024 GRNT Chart by TradingView Granite Ridge Resources Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$6.65$6.55-1.43%$6.72$6.551.36 million shs$856.35 million05/30/2024$6.52$6.65+1.92%$6.70$6.54401,630 shs$868.77 million05/29/2024$6.51$6.52+0.15%$6.57$6.45349,031 shs$852.43 million05/28/2024$6.57$6.51-0.91%$6.64$6.49583,961 shs$851.12 million05/27/2024$6.57$6.57$6.64$6.54314,500 shs$858.96 million05/24/2024$6.54$6.57+0.38%$6.64$6.54309,889 shs$858.31 million Get the Latest News and Ratings for GRNT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Granite Ridge Resources and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$6.56$6.54-0.23%$6.60$6.50378,888 shs$855.04 million05/22/2024$6.58$6.56-0.38%$6.57$6.47399,997 shs$857.00 million05/21/2024$6.61$6.58-0.45%$6.65$6.55349,568 shs$860.27 million05/20/2024$6.46$6.61+2.32%$6.68$6.50450,407 shs$864.19 million05/17/2024$6.46$6.47+0.15%$6.52$6.46277,601 shs$845.23 million05/16/2024$6.63$6.46-2.64%$6.69$6.42478,053 shs$843.93 million05/15/2024$6.41$6.63+3.51%$6.73$6.46722,012 shs$866.81 million05/14/2024$6.21$6.41+3.14%$6.41$6.24303,297 shs$837.39 million05/13/2024$6.34$6.21-2.05%$6.39$6.18434,255 shs$811.90 million05/10/2024$6.58$6.35-3.57%$6.64$6.32435,726 shs$827.71 million05/09/2024$6.54$6.58+0.61%$6.61$6.53329,102 shs$858.36 million05/08/2024$6.53$6.54+0.23%$6.58$6.50279,186 shs$853.14 million05/07/2024$6.66$6.53-2.03%$6.64$6.52606,432 shs$851.19 million05/06/2024$6.45$6.66+3.26%$6.66$6.46647,367 shs$868.80 million05/03/2024$6.38$6.45+1.10%$6.47$6.38211,934 shs$841.40 million05/02/2024$6.29$6.38+1.43%$6.41$6.31329,896 shs$832.27 million05/01/2024$6.52$6.29-3.53%$6.53$6.18401,069 shs$820.53 million04/30/2024$6.69$6.52-2.47%$6.65$6.45378,496 shs$850.53 million04/29/2024$6.63$6.69+0.83%$6.72$6.52397,153 shs$872.06 million04/26/2024$6.41$6.63+3.43%$6.64$6.44442,533 shs$864.88 million04/25/2024$6.43$6.41-0.23%$6.45$6.31306,825 shs$836.18 million04/24/2024$6.71$6.43-4.25%$6.59$6.36431,642 shs$838.14 million04/23/2024$6.73$6.71-0.30%$6.85$6.71325,710 shs$875.32 million04/22/2024$6.84$6.73-1.61%$6.85$6.63552,220 shs$877.92 million04/19/2024$6.79$6.84+0.74%$6.89$6.77361,206 shs$892.28 million04/18/2024$6.61$6.79+2.72%$6.86$6.67300,660 shs$885.76 million04/17/2024$6.67$6.61-0.83%$6.72$6.59244,201 shs$862.27 million04/16/2024$6.61$6.67+0.83%$6.69$6.53333,100 shs$869.45 million04/15/2024$6.87$6.61-3.78%$6.91$6.59224,022 shs$862.27 million04/12/2024$6.83$6.87+0.59%$6.96$6.78564,793 shs$896.19 million04/11/2024$6.63$6.83+3.02%$6.84$6.56552,941 shs$890.97 million04/10/2024$6.62$6.63+0.15%$6.65$6.49418,962 shs$864.88 million04/09/2024$6.60$6.62+0.30%$6.70$6.55400,141 shs$863.58 million04/08/2024$6.70$6.60-1.49%$6.81$6.59391,113 shs$860.96 millionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$6.59$6.70+1.67%$6.74$6.51220,789 shs$873.36 million04/04/2024$6.52$6.59+1.07%$6.65$6.52307,202 shs$859.01 million04/03/2024$6.49$6.52+0.39%$6.55$6.42311,947 shs$849.88 million04/02/2024$6.53$6.49-0.54%$6.57$6.42246,840 shs$846.62 million04/01/2024$6.50$6.53+0.38%$6.56$6.45363,753 shs$851.19 million03/29/2024$6.50$6.50$6.51$6.30660,873 shs$847.92 million03/28/2024$6.28$6.50+3.50%$6.50$6.33660,850 shs$847.93 million03/27/2024$6.20$6.28+1.29%$6.29$6.17704,177 shs$819.23 million03/26/2024$6.37$6.20-2.67%$6.41$6.20357,565 shs$808.79 million03/25/2024$6.34$6.37+0.47%$6.42$6.35222,729 shs$830.97 million03/22/2024$6.46$6.34-1.86%$6.48$6.27391,194 shs$827.05 million03/21/2024$6.41$6.46+0.78%$6.48$6.38288,462 shs$842.71 million03/20/2024$6.29$6.41+1.99%$6.45$6.21329,049 shs$836.18 million03/19/2024$6.21$6.29+1.21%$6.30$6.20265,093 shs$819.87 million03/18/2024$6.25$6.21-0.64%$6.25$6.11384,317 shs$810.09 million03/15/2024$6.20$6.25+0.81%$6.25$6.17551,166 shs$815.31 million03/14/2024$6.17$6.20+0.49%$6.21$6.14272,177 shs$808.78 million03/13/2024$6.11$6.17+1.06%$6.25$6.15286,820 shs$804.88 million03/12/2024$5.95$6.11+2.61%$6.12$5.93304,262 shs$811.97 million03/11/2024$5.92$5.95+0.51%$6.02$5.83316,726 shs$791.35 million03/08/2024$6.07$5.92-2.47%$6.15$5.78445,236 shs$787.36 million03/07/2024$6.05$6.07+0.33%$6.14$6.05236,015 shs$807.31 million03/06/2024$6.06$6.05-0.08%$6.14$6.03272,255 shs$804.65 million03/05/2024$6.00$6.06+0.92%$6.14$6.00305,489 shs$805.33 million03/04/2024$6.24$6.00-3.85%$6.25$6.00263,719 shs$798 million03/01/2024$6.15$6.24+1.46%$6.29$6.14338,905 shs$829.92 million Related Companies: BSM Stock Price Chart CRK Stock Price Chart CRC Stock Price Chart KOS Stock Price Chart AESI Stock Price Chart CRGY Stock Price Chart TALO Stock Price Chart VET Stock Price Chart VTLE Stock Price Chart KRP Stock Price Chart Receive GRNT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Granite Ridge Resources and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GRNT) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Granite Ridge Resources, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.