Granite Ridge Resources, Inc. Common Stock (GRNT)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	5.23	5.38	5.19	5.31	530,223	5.31
12/02/2025	5.15	5.17	5.02	5.14	415,272	5.14
12/01/2025	5.15	5.28	5.12	5.18	589,377	5.18
11/28/2025	5.16	5.16	5.09	5.15	252,999	5.15
11/26/2025	5.11	5.26	5.11	5.21	619,326	5.10
11/25/2025	4.97	5.16	4.96	5.10	554,008	4.99
11/24/2025	5.12	5.17	4.99	5.04	768,764	4.93
11/21/2025	4.97	5.16	4.92	5.12	631,944	5.01
11/20/2025	5.02	5.16	4.94	4.97	685,811	4.87
11/19/2025	5.06	5.11	4.94	4.98	678,246	4.87
11/18/2025	5.09	5.19	5.05	5.16	573,083	5.05
11/17/2025	5.21	5.29	5.08	5.12	545,952	5.01
11/14/2025	5.18	5.20	5.09	5.18	402,453	5.07
11/13/2025	5.15	5.21	5.07	5.20	680,584	5.09
11/12/2025	5.22	5.25	5.08	5.10	404,648	4.99
11/11/2025	5.12	5.28	5.09	5.24	596,888	5.13
11/10/2025	5.18	5.23	5.00	5.08	701,075	4.97
11/07/2025	5.12	5.17	4.85	5.15	729,583	5.04
11/06/2025	5.34	5.46	5.29	5.40	559,049	5.29
11/05/2025	5.30	5.37	5.28	5.28	322,936	5.17
11/04/2025	5.22	5.32	5.19	5.28	444,770	5.17
11/03/2025	5.26	5.31	5.17	5.31	392,969	5.20
10/31/2025	5.22	5.32	5.17	5.28	351,918	5.17
10/30/2025	5.21	5.28	5.19	5.20	315,248	5.09
10/29/2025	5.17	5.32	5.16	5.22	362,387	5.11
10/28/2025	5.23	5.26	5.16	5.17	412,295	5.06
10/27/2025	5.28	5.33	5.24	5.25	434,304	5.14
10/24/2025	5.40	5.40	5.25	5.28	299,236	5.17
10/23/2025	5.40	5.43	5.33	5.39	393,658	5.28
10/22/2025	5.19	5.29	5.15	5.27	390,956	5.16
10/21/2025	5.29	5.30	5.13	5.15	435,327	5.04
10/20/2025	5.31	5.37	5.21	5.28	393,020	5.17
10/17/2025	5.28	5.30	5.19	5.29	378,570	5.18
10/16/2025	5.38	5.40	5.22	5.26	388,604	5.15
10/15/2025	5.33	5.38	5.28	5.38	354,879	5.27
10/14/2025	5.24	5.36	5.24	5.28	480,762	5.17
10/13/2025	5.26	5.38	5.18	5.37	365,333	5.26
10/10/2025	5.41	5.42	5.16	5.16	542,784	5.05
10/09/2025	5.52	5.64	5.44	5.49	352,433	5.37
10/08/2025	5.57	5.57	5.43	5.56	338,965	5.44
10/07/2025	5.57	5.60	5.45	5.53	332,404	5.41
10/06/2025	5.53	5.61	5.48	5.56	312,357	5.44
10/03/2025	5.41	5.52	5.39	5.46	272,270	5.34
10/02/2025	5.52	5.55	5.34	5.36	362,240	5.25
10/01/2025	5.34	5.57	5.32	5.55	748,540	5.43
9/30/2025	5.49	5.50	5.33	5.41	591,306	5.30
9/29/2025	5.72	5.72	5.48	5.51	486,110	5.39
9/26/2025	5.72	5.91	5.70	5.77	506,966	5.65
9/25/2025	5.58	5.75	5.55	5.71	1,283,900	5.59
9/24/2025	5.58	5.66	5.56	5.58	434,235	5.46
9/23/2025	5.50	5.71	5.49	5.53	453,406	5.41
9/22/2025	5.38	5.47	5.32	5.44	409,396	5.33
9/19/2025	5.60	5.63	5.40	5.40	969,764	5.29
9/18/2025	5.56	5.63	5.51	5.60	365,970	5.48
9/17/2025	5.52	5.67	5.51	5.52	479,004	5.40
9/16/2025	5.36	5.58	5.36	5.56	399,519	5.44
9/15/2025	5.41	5.41	5.31	5.35	388,393	5.24
9/12/2025	5.43	5.47	5.37	5.37	342,251	5.26
9/11/2025	5.33	5.41	5.28	5.41	304,553	5.30
9/10/2025	5.21	5.41	5.21	5.39	447,200	5.28
9/09/2025	5.23	5.33	5.19	5.19	453,769	5.08
9/08/2025	5.36	5.38	5.22	5.25	490,380	5.14
9/05/2025	5.34	5.42	5.24	5.33	476,957	5.22
9/04/2025	5.30	5.43	5.25	5.42	528,204	5.31