Granite Ridge Resources, Inc. Common Stock (GRNT)

Historical Prices For Granite Ridge Resources, Inc. Common Stock (GRNT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	5.40	5.43	5.33	5.39	393,658	5.39
10/22/2025	5.19	5.29	5.15	5.27	390,956	5.27
10/21/2025	5.29	5.30	5.13	5.15	435,327	5.15
10/20/2025	5.31	5.37	5.21	5.28	393,020	5.28
10/17/2025	5.28	5.30	5.19	5.29	378,570	5.29
10/16/2025	5.38	5.40	5.22	5.26	388,604	5.26
10/15/2025	5.33	5.38	5.28	5.38	354,879	5.38
10/14/2025	5.24	5.36	5.24	5.28	480,762	5.28
10/13/2025	5.26	5.38	5.18	5.37	365,333	5.37
10/10/2025	5.41	5.42	5.16	5.16	542,784	5.16
10/09/2025	5.52	5.64	5.44	5.49	352,433	5.49
10/08/2025	5.57	5.57	5.43	5.56	338,965	5.56
10/07/2025	5.57	5.60	5.45	5.53	332,404	5.53
10/06/2025	5.53	5.61	5.48	5.56	312,357	5.56
10/03/2025	5.41	5.52	5.39	5.46	272,270	5.46
10/02/2025	5.52	5.55	5.34	5.36	362,240	5.36
10/01/2025	5.34	5.57	5.32	5.55	748,540	5.55
9/30/2025	5.49	5.50	5.33	5.41	591,306	5.41
9/29/2025	5.72	5.72	5.48	5.51	486,110	5.51
9/26/2025	5.72	5.91	5.70	5.77	506,966	5.77
9/25/2025	5.58	5.75	5.55	5.71	1,283,900	5.71
9/24/2025	5.58	5.66	5.56	5.58	434,235	5.58
9/23/2025	5.50	5.71	5.49	5.53	453,406	5.53
9/22/2025	5.38	5.47	5.32	5.44	409,396	5.44
9/19/2025	5.60	5.63	5.40	5.40	969,764	5.40
9/18/2025	5.56	5.63	5.51	5.60	365,970	5.60
9/17/2025	5.52	5.67	5.51	5.52	479,004	5.52
9/16/2025	5.36	5.58	5.36	5.56	399,519	5.56
9/15/2025	5.41	5.41	5.31	5.35	388,393	5.35
9/12/2025	5.43	5.47	5.37	5.37	342,251	5.37
9/11/2025	5.33	5.41	5.28	5.41	304,553	5.41
9/10/2025	5.21	5.41	5.21	5.39	447,200	5.39
9/09/2025	5.23	5.33	5.19	5.19	453,769	5.19
9/08/2025	5.36	5.38	5.22	5.25	490,380	5.25
9/05/2025	5.34	5.42	5.24	5.33	476,957	5.33
9/04/2025	5.30	5.43	5.25	5.42	528,204	5.42
9/03/2025	5.57	5.66	5.28	5.29	670,347	5.29
9/02/2025	5.51	5.67	5.51	5.64	723,126	5.64
8/29/2025	5.53	5.61	5.51	5.56	482,269	5.56
8/28/2025	5.54	5.70	5.49	5.66	795,376	5.55
8/27/2025	5.64	5.79	5.48	5.51	743,762	5.40
8/26/2025	5.69	5.72	5.63	5.67	566,737	5.56
8/25/2025	5.72	5.79	5.68	5.71	515,613	5.60
8/22/2025	5.47	5.76	5.47	5.73	749,249	5.62
8/21/2025	5.30	5.47	5.30	5.45	506,086	5.34
8/20/2025	5.22	5.38	5.21	5.33	795,418	5.23
8/19/2025	5.29	5.36	5.19	5.19	465,117	5.09
8/18/2025	5.22	5.35	5.17	5.31	765,210	5.21
8/15/2025	5.32	5.34	5.24	5.26	569,287	5.16
8/14/2025	5.37	5.44	5.26	5.33	482,601	5.23
8/13/2025	5.44	5.53	5.37	5.43	705,247	5.32
8/12/2025	5.27	5.42	5.22	5.38	718,445	5.28
8/11/2025	5.26	5.38	5.21	5.25	732,119	5.15
8/08/2025	4.85	5.29	4.77	5.23	718,989	5.13
8/07/2025	4.91	5.05	4.83	4.88	593,046	4.79
8/06/2025	4.86	5.00	4.86	4.89	458,687	4.79
8/05/2025	4.80	4.88	4.76	4.83	509,735	4.74
8/04/2025	4.90	4.95	4.77	4.79	647,464	4.70
8/01/2025	5.19	5.19	4.87	4.88	743,998	4.79
7/31/2025	5.22	5.33	5.14	5.19	694,100	5.09
7/30/2025	5.38	5.44	5.25	5.26	533,912	5.16
7/29/2025	5.37	5.41	5.31	5.40	517,463	5.30
7/28/2025	5.37	5.42	5.33	5.33	536,399	5.23
7/25/2025	5.34	5.37	5.29	5.33	486,592	5.23
7/24/2025	5.25	5.39	5.25	5.35	631,419	5.25