NYSE - Delayed Quote
USD
Granite Ridge Resources, Inc. (GRNT)
5.73
-0.06
(-1.04%)
At close: October 30 at 4:00:02 PM EDT
5.73
0.00
(0.00%)
After hours: October 30 at 5:24:08 PM EDT
Trade GRNT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.81
5.82
5.71
5.73
5.73
753,900
Oct 29, 2026
5.84
5.90
5.72
5.79
5.79
937,200
Oct 28, 2026
5.89
5.90
5.78
5.81
5.81
982,400
Oct 27, 2026
5.86
5.96
5.78
5.84
5.84
1,114,700
Oct 26, 2026
5.81
5.92
5.79
5.91
5.91
908,200
Oct 23, 2026
5.65
5.97
5.65
5.86
5.86
1,891,600
Oct 22, 2026
5.76
5.78
5.43
5.65
5.65
2,316,000
Oct 21, 2026
5.60
5.71
5.57
5.67
5.67
1,464,000
Oct 20, 2026
5.78
5.82
5.55
5.66
5.66
1,634,800
Oct 19, 2026
5.42
5.72
5.42
5.67
5.67
1,565,700
Oct 16, 2026
5.16
5.47
5.11
5.45
5.45
1,569,500
Oct 15, 2026
5.00
5.15
5.00
5.09
5.09
1,342,800
Oct 14, 2026
5.11
5.12
4.90
4.94
4.94
1,128,000
Oct 13, 2026
4.87
5.10
4.86
5.09
5.09
1,018,400
Oct 12, 2026
4.83
4.87
4.80
4.81
4.81
599,300
Oct 9, 2026
4.75
4.88
4.75
4.77
4.77
880,400
Oct 8, 2026
4.69
4.80
4.69
4.80
4.80
1,687,800
Oct 7, 2026
4.64
4.68
4.55
4.59
4.59
958,000
Oct 6, 2026
4.49
4.63
4.45
4.61
4.61
845,900
Oct 5, 2026
4.48
4.59
4.39
4.51
4.51
1,243,400
Oct 2, 2026
4.41
4.53
4.35
4.47
4.47
1,224,800
Oct 1, 2026
4.34
4.40
4.31
4.40
4.40
1,111,700
Sep 30, 2026
4.34
4.40
4.27
4.34
4.34
1,455,500
Sep 29, 2026
4.26
4.33
4.25
4.29
4.29
1,866,800
Sep 28, 2026
4.48
4.51
4.30
4.31
4.31
1,240,600
Sep 25, 2026
4.48
4.62
4.41
4.44
4.44
1,419,200
Sep 24, 2026
4.54
4.63
4.49
4.54
4.54
1,084,000
Sep 23, 2026
4.59
4.65
4.48
4.51
4.51
1,167,100
Sep 22, 2026
4.59
4.67
4.54
4.55
4.55
1,103,500
Sep 21, 2026
4.82
4.86
4.62
4.64
4.64
989,000
Sep 18, 2026
4.90
4.96
4.84
4.90
4.90
2,943,500
Sep 17, 2026
4.91
4.99
4.91
4.94
4.94
750,900
Sep 16, 2026
5.25
5.25
4.88
4.95
4.95
1,458,900
Sep 15, 2026
5.16
5.38
5.15
5.32
5.32
2,530,100
Sep 14, 2026
5.16
5.21
5.10
5.12
5.12
2,603,900
Sep 11, 2026
5.08
5.11
5.02
5.11
5.11
1,067,300
Sep 10, 2026
5.18
5.18
5.02
5.10
5.10
1,116,100
Sep 9, 2026
5.15
5.15
5.06
5.10
5.10
1,840,000
Sep 8, 2026
5.13
5.19
5.03
5.10
5.10
2,454,100
Sep 4, 2026
5.03
5.09
4.96
5.08
5.08
1,196,200
Sep 3, 2026
5.15
5.15
5.03
5.08
5.08
2,184,300
Sep 2, 2026
5.01
5.18
5.01
5.16
5.16
3,152,300
Sep 1, 2026
5.11
5.11
5.00
5.06
5.06
2,047,900
Aug 31, 2026
5.17
5.17
4.98
5.03
5.03
1,100,800
Aug 28, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
4.97
5.08
4.94
5.06
5.06
1,395,400
Aug 27, 2026
4.98
5.08
4.95
5.04
4.93
1,734,200
Aug 26, 2026
4.99
5.06
4.94
5.00
4.89
1,478,300
Aug 25, 2026
4.94
5.06
4.91
5.05
4.94
1,348,200
Aug 24, 2026
5.05
5.12
4.97
5.05
4.94
870,200
Aug 21, 2026
5.16
5.17
5.08
5.11
5.00
758,600
Aug 20, 2026
5.24
5.30
5.12
5.18
5.07
780,300
Aug 19, 2026
5.24
5.28
5.17
5.18
5.07
686,100
Aug 18, 2026
5.35
5.39
5.18
5.22
5.11
566,100
Aug 17, 2026
5.16
5.28
5.11
5.26
5.15
1,284,600
Aug 14, 2026
5.15
5.21
5.10
5.11
5.00
667,900
Aug 13, 2026
5.07
5.07
4.98
5.04
4.93
694,800
Aug 12, 2026
5.13
5.14
5.07
5.11
5.00
613,000
Aug 11, 2026
5.07
5.23
5.06
5.18
5.07
695,800
Aug 10, 2026
4.98
5.09
4.91
5.08
4.97
1,051,300
Aug 7, 2026
4.83
5.00
4.74
4.88
4.77
1,425,800
Aug 6, 2026
4.72
4.79
4.64
4.66
4.56
739,700
Aug 5, 2026
4.77
4.77
4.57
4.63
4.53
591,800
Aug 4, 2026
4.70
4.78
4.62
4.77
4.67
634,600
Aug 3, 2026
4.62
4.80
4.61
4.79
4.69
705,600
Jul 31, 2026
4.65
4.77
4.62
4.75
4.65
613,700
Jul 30, 2026
4.61
4.69
4.60
4.66
4.56
441,000
Jul 29, 2026
4.69
4.74
4.64
4.71
4.61
722,800
Jul 28, 2026
4.61
4.63
4.51
4.56
4.46
651,800
Jul 27, 2026
4.69
4.74
4.57
4.57
4.47
761,700
Jul 24, 2026
4.88
4.97
4.82
4.85
4.74
768,800
Jul 23, 2026
4.95
5.01
4.89
4.93
4.82
1,090,400
Jul 22, 2026
4.74
4.86
4.74
4.85
4.74
899,600
Jul 21, 2026
4.62
4.74
4.62
4.70
4.60
501,400
Jul 20, 2026
4.65
4.66
4.57
4.63
4.53
683,100
Jul 17, 2026
4.65
4.73
4.59
4.67
4.57
507,300
Jul 16, 2026
4.56
4.63
4.55
4.56
4.46
720,800
Jul 15, 2026
4.63
4.71
4.53
4.57
4.47
744,300
Jul 14, 2026
4.65
4.70
4.53
4.61
4.51
663,500
Jul 13, 2026
4.60
4.76
4.50
4.66
4.56
1,044,100
Jul 10, 2026
4.59
4.61
4.53
4.57
4.47
753,400
Jul 9, 2026
4.57
4.59
4.51
4.57
4.47
791,100
Jul 8, 2026
4.69
4.74
4.62
4.64
4.54
1,070,100
Jul 7, 2026
4.37
4.49
4.36
4.46
4.36
786,800
Jul 6, 2026
4.45
4.45
4.28
4.30
4.21
1,055,800
Jul 2, 2026
4.38
4.47
4.36
4.42
4.32
903,200
Jul 1, 2026
4.37
4.47
4.33
4.36
4.26
950,800
Jun 30, 2026
4.46
4.51
4.38
4.41
4.31
1,035,200
Jun 29, 2026
4.49
4.58
4.43
4.44
4.34
1,148,200
Jun 26, 2026
4.41
4.54
4.40
4.54
4.44
3,248,200
Jun 25, 2026
4.41
4.50
4.40
4.41
4.31
865,300
Jun 24, 2026
4.47
4.51
4.41
4.46
4.36
1,181,700
Jun 23, 2026
4.53
4.59
4.49
4.56
4.46
747,800
Jun 22, 2026
4.71
4.80
4.51
4.51
4.41
1,122,100
Jun 18, 2026
4.66
4.70
4.57
4.69
4.59
1,272,300
Jun 17, 2026
4.69
4.78
4.68
4.73
4.63
789,300
Jun 16, 2026
4.65
4.72
4.60
4.69
4.59
1,080,600
Jun 15, 2026
4.70
4.80
4.68
4.70
4.60
902,200
Jun 12, 2026
4.89
5.01
4.76
4.92
4.81
604,400
Jun 11, 2026
5.09
5.09
4.82
4.85
4.74
621,800
Jun 10, 2026
4.89
5.05
4.88
5.01
4.90
708,400
Jun 9, 2026
4.82
4.84
4.68
4.82
4.71
1,169,600
Jun 8, 2026
4.90
4.93
4.83
4.85
4.74
611,000
Jun 5, 2026
5.01
5.01
4.80
4.81
4.71
975,700
Jun 4, 2026
4.90
5.01
4.90
4.99
4.88
692,100
Jun 3, 2026
5.05
5.09
4.95
4.99
4.88
913,900
Jun 2, 2026
5.00
5.07
4.97
5.01
4.90
1,122,500
Jun 1, 2026
4.97
5.10
4.96
5.05
4.94
1,324,100
May 29, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
4.80
4.91
4.72
4.86
4.75
1,366,600
May 28, 2026
5.10
5.20
4.91
4.94
4.72
1,236,300
May 27, 2026
5.05
5.13
4.99
5.00
4.78
1,355,400
May 26, 2026
5.47
5.51
5.17
5.18
4.95
946,700
May 22, 2026
5.52
5.62
5.43
5.52
5.28
923,400
May 21, 2026
5.75
5.76
5.43
5.50
5.26
934,200
May 20, 2026
5.64
5.80
5.52
5.65
5.40
953,800
May 19, 2026
5.70
5.82
5.57
5.75
5.50
1,145,700
May 18, 2026
5.43
5.59
5.41
5.48
5.24
983,600
May 15, 2026
5.32
5.51
5.32
5.51
5.27
896,400
May 14, 2026
5.28
5.32
5.23
5.32
5.09
819,200
May 13, 2026
5.32
5.37
5.11
5.16
4.93
955,600
May 12, 2026
5.33
5.38
5.22
5.24
5.01
1,050,700
May 11, 2026
5.13
5.30
5.05
5.25
5.02
829,700
May 8, 2026
5.36
5.36
4.83
5.00
4.78
1,813,900
May 7, 2026
5.59
5.61
5.41
5.60
5.36
1,175,000
May 6, 2026
5.83
5.86
5.70
5.70
5.45
674,800
May 5, 2026
6.06
6.14
5.97
6.11
5.84
760,900
May 4, 2026
6.06
6.11
5.95
6.06
5.80
820,300
May 1, 2026
6.00
6.04
5.79
6.01
5.75
664,900
Apr 30, 2026
5.83
6.05
5.81
6.03
5.77
746,900
Apr 29, 2026
5.95
5.99
5.81
5.98
5.72
689,700
Apr 28, 2026
5.84
5.88
5.76
5.85
5.59
704,900
Apr 27, 2026
5.72
5.87
5.69
5.75
5.50
921,600
Apr 24, 2026
5.61
5.68
5.53
5.63
5.38
1,085,100
Apr 23, 2026
5.46
5.68
5.45
5.63
5.38
857,600
Apr 22, 2026
5.12
5.44
5.12
5.40
5.16
836,400
Apr 21, 2026
4.97
5.13
4.97
5.10
4.88
750,100
Apr 20, 2026
5.02
5.07
4.92
4.96
4.74
912,400
Apr 17, 2026
5.12
5.15
4.86
4.95
4.73
961,300
Apr 16, 2026
5.34
5.45
5.30
5.37
5.14
623,900
Apr 15, 2026
5.30
5.38
5.23
5.35
5.12
526,300
Apr 14, 2026
5.52
5.52
5.30
5.32
5.09
1,027,300
Apr 13, 2026
5.63
5.68
5.55
5.58
5.34
640,700
Apr 10, 2026
5.58
5.67
5.51
5.57
5.33
926,900
Apr 9, 2026
5.73
5.78
5.60
5.62
5.37
645,300
Apr 8, 2026
5.65
5.71
5.42
5.69
5.44
1,045,100
Apr 7, 2026
5.95
6.09
5.88
6.03
5.77
1,576,000
Apr 6, 2026
5.72
5.89
5.66
5.87
5.61
1,418,000
Apr 2, 2026
5.90
5.97
5.67
5.73
5.48
877,200
Apr 1, 2026
5.70
5.80
5.61
5.69
5.44
1,049,200
Mar 31, 2026
5.96
6.08
5.78
5.87
5.61
1,198,200
Mar 30, 2026
5.96
6.05
5.89
5.97
5.71
1,841,200
Mar 27, 2026
5.95
5.95
5.81
5.84
5.59
1,451,000
Mar 26, 2026
5.68
5.91
5.67
5.90
5.64
1,100,200
Mar 25, 2026
5.43
5.61
5.39
5.61
5.37
1,062,900
Mar 24, 2026
5.46
5.59
5.41
5.50
5.26
793,600
Mar 23, 2026
5.40
5.45
5.30
5.38
5.15
861,900
Mar 20, 2026
5.52
5.59
5.41
5.49
5.25
1,353,000
Mar 19, 2026
5.35
5.54
5.34
5.45
5.21
2,255,200
Mar 18, 2026
5.31
5.36
5.27
5.29
5.06
727,100
Mar 17, 2026
5.33
5.41
5.30
5.31
5.08
779,800
Mar 16, 2026
5.19
5.43
5.11
5.28
5.05
1,408,900
Mar 13, 2026
5.08
5.18
5.02
5.18
4.95
950,900
Mar 12, 2026
5.16
5.26
5.03
5.12
4.90
1,037,400
Mar 11, 2026
5.00
5.17
4.93
5.07
4.85
974,300
Mar 10, 2026
5.24
5.32
5.01
5.02
4.80
1,124,900
Mar 9, 2026
5.21
5.44
5.16
5.32
5.09
1,318,600
Mar 6, 2026
4.70
5.26
4.70
5.02
4.80
1,292,700
Mar 5, 2026
5.28
5.38
5.24
5.34
5.11
871,000
Mar 4, 2026
5.05
5.28
4.99
5.26
5.03
625,900
Mar 3, 2026
5.20
5.23
5.02
5.15
4.93
727,200
Mar 2, 2026
5.25
5.25
5.03
5.13
4.91
860,300
Feb 27, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
5.04
5.13
4.95
5.06
4.84
898,500
Feb 26, 2026
5.02
5.14
4.93
5.09
4.76
793,000
Feb 25, 2026
5.16
5.18
4.97
5.08
4.75
552,400
Feb 24, 2026
5.20
5.20
5.07
5.13
4.80
342,600
Feb 23, 2026
5.24
5.28
5.13
5.13
4.80
477,100
Feb 20, 2026
5.23
5.28
5.16
5.22
4.88
476,700
Feb 19, 2026
5.17
5.36
5.17
5.26
4.92
610,300
Feb 18, 2026
5.05
5.13
5.03
5.11
4.78
633,400
Feb 17, 2026
5.07
5.07
4.86
4.99
4.67
537,200
Feb 13, 2026
4.90
5.11
4.90
5.05
4.73
570,600
Feb 12, 2026
5.10
5.11
4.84
4.90
4.59
954,600
Feb 11, 2026
5.17
5.26
5.11
5.12
4.79
600,400
Feb 10, 2026
5.15
5.15
5.06
5.06
4.73
455,800
Feb 9, 2026
5.08
5.20
5.03
5.13
4.80
448,900
Feb 6, 2026
4.94
5.11
4.94
5.10
4.77
530,300
Feb 5, 2026
5.03
5.04
4.91
4.96
4.64
430,100
Feb 4, 2026
5.05
5.11
4.99
5.07
4.74
491,000
Feb 3, 2026
4.86
5.03
4.84
5.01
4.69
622,900
Feb 2, 2026
4.86
5.01
4.81
4.90
4.59
691,000
Jan 30, 2026
4.86
5.03
4.86
5.02
4.70
685,600
Jan 29, 2026
4.89
5.01
4.83
4.92
4.60
691,300
Jan 28, 2026
4.83
4.87
4.71
4.78
4.47
512,200
Jan 27, 2026
4.65
4.83
4.65
4.79
4.48
422,300
Jan 26, 2026
4.64
4.64
4.51
4.63
4.33
419,500
Jan 23, 2026
4.67
4.73
4.57
4.60
4.30
455,800
Jan 22, 2026
4.62
4.65
4.55
4.59
4.29
656,800
Jan 21, 2026
4.51
4.74
4.51
4.66
4.36
678,500
Jan 20, 2026
4.43
4.53
4.40
4.44
4.15
493,300
Jan 16, 2026
4.54
4.57
4.43
4.43
4.15
464,200
Jan 15, 2026
4.52
4.61
4.45
4.57
4.28
520,300
Jan 14, 2026
4.51
4.72
4.51
4.61
4.31
694,700
Jan 13, 2026
4.40
4.59
4.39
4.51
4.22
621,800
Jan 12, 2026
4.36
4.39
4.29
4.36
4.08
465,900
Jan 9, 2026
4.37
4.41
4.31
4.33
4.05
505,500
Jan 8, 2026
4.28
4.45
4.20
4.37
4.09
1,208,600
Jan 7, 2026
4.38
4.39
4.18
4.21
3.94
889,300
Jan 6, 2026
4.45
4.50
4.32
4.39
4.11
845,300
Jan 5, 2026
4.74
4.74
4.40
4.48
4.19
1,193,300
Jan 2, 2026
4.68
4.71
4.59
4.68
4.38
964,500
Dec 31, 2025
4.80
4.81
4.66
4.70
4.40
398,100
Dec 30, 2025
4.78
4.82
4.74
4.80
4.49
1,481,800
Dec 29, 2025
4.72
4.79
4.70
4.74
4.44
1,269,600
Dec 26, 2025
4.62
4.75
4.61
4.65
4.35
532,400
Dec 24, 2025
4.67
4.72
4.60
4.65
4.35
301,600
Dec 23, 2025
4.76
4.78
4.66
4.70
4.40
691,800
Dec 22, 2025
4.69
4.80
4.68
4.75
4.44
796,100
Dec 19, 2025
4.80
4.85
4.62
4.64
4.34
1,275,100
Dec 18, 2025
4.85
4.85
4.78
4.82
4.51
510,500
Dec 17, 2025
4.84
4.88
4.74
4.85
4.54
1,028,000
Dec 16, 2025
4.91
4.94
4.74
4.78
4.47
681,500
Dec 15, 2025
5.08
5.08
4.89
4.97
4.65
677,200
Dec 12, 2025
5.17
5.18
5.05
5.05
4.73
493,600
Dec 11, 2025
5.33
5.34
5.07
5.14
4.81
692,400
Dec 10, 2025
5.27
5.41
5.22
5.37
5.02
851,400
Dec 9, 2025
5.18
5.32
5.18
5.31
4.97
557,200
Dec 8, 2025
5.37
5.47
5.14
5.15
4.82
685,700
Dec 5, 2025
5.31
5.46
5.31
5.42
5.07
819,400
Dec 4, 2025
5.32
5.36
5.27
5.33
4.99
360,500
Dec 3, 2025
5.23
5.38
5.19
5.31
4.97
530,200
Dec 2, 2025
5.15
5.17
5.02
5.14
4.81
415,300
Dec 1, 2025
5.15
5.28
5.12
5.18
4.85
589,400
Nov 28, 2025
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
5.16
5.16
5.09
5.15
4.82
253,000
Nov 26, 2025
5.11
5.26
5.11
5.21
4.77
619,200
Nov 25, 2025
4.97
5.16
4.96
5.10
4.67
554,000
Nov 24, 2025
5.12
5.17
4.99
5.04
4.62
768,700
Nov 21, 2025
4.97
5.16
4.92
5.12
4.69
631,900
Nov 20, 2025
5.02
5.16
4.94
4.97
4.55
685,800
Nov 19, 2025
5.06
5.11
4.94
4.98
4.56
678,100
Nov 18, 2025
5.09
5.19
5.05
5.16
4.73
573,100
Nov 17, 2025
5.21
5.29
5.08
5.12
4.69
547,100
Nov 14, 2025
5.18
5.20
5.09
5.18
4.74
402,500
Nov 13, 2025
5.15
5.21
5.07
5.20
4.76
680,600
Nov 12, 2025
5.22
5.24
5.09
5.10
4.67
404,600
Nov 11, 2025
5.12
5.28
5.09
5.24
4.80
596,900
Nov 10, 2025
5.18
5.23
5.00
5.08
4.65
701,000
Nov 7, 2025
5.12
5.17
4.85
5.15
4.72
729,600
Nov 6, 2025
5.34
5.46
5.30
5.40
4.95
564,200
Nov 5, 2025
5.30
5.36
5.28
5.28
4.84
322,900
Nov 4, 2025
5.22
5.32
5.19
5.28
4.84
444,800
Nov 3, 2025
5.26
5.31
5.18
5.31
4.86
393,000
Oct 31, 2025
5.22
5.32
5.17
5.28
4.84
351,900
