Granite Ridge Resources Stock Price History
NYSE: GRNTEnergyOil & Gas ProductionUSD
4.77-0.03 (-0.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GRNT price history at a glance
The price history for Granite Ridge Resources (GRNT) on this page begins on November 2, 2020, when the stock closed at $9.93; it most recently closed at $4.77 on October 5, 2026. The highest price in this record is $14.00, reached on October 24, 2022; the latest close is 65.9% below that peak. Across the 5 complete calendar years in the table, GRNT finished higher in 1 and lower in 4. Its best year was 2024 (+10.8%) and its worst was 2023 (-33.3%).
Over roughly 6 years the share price changed -52.0%, a -11.7% compound annual price return (excluding dividends). In the last 12 months alone, GRNT has lost 13.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $14.00
- Date of high
- Oct 24, 2022
- Low since 2020
- $4.18
- Date of low
- Jan 5, 2026
- 52-week high
- $6.15
- 52-week low
- $4.18
- IPO year
- 2022
- Last close
- $4.77
GRNT returns
1 week
+6.71%
1 month
-6.47%
3 months
+4.38%
6 months
-14.36%
Year to date
+1.49%
1 year
-13.11%
3 years
-23.32%
5 years
-51.12%
GRNT price return, excluding dividends.
GRNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.77 | +1.92% |
| 2025 | 4.68 | -29.84% |
| 2024 | 6.67 | +10.80% |
| 2023 | 6.02 | -33.33% |
| 2022 | 9.03 | -7.95% |
| 2021 | 9.81 | -2.06% |
| 2020* | 10.02 | +0.83% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
GRNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.75 | 4.88 | 4.76 | 4.77 | -0.63% | |
| 4.69 | 4.80 | 4.69 | 4.80 | +4.58% | |
| 4.64 | 4.68 | 4.55 | 4.59 | -0.43% | |
| 4.49 | 4.63 | 4.45 | 4.61 | +2.22% | |
| 4.48 | 4.59 | 4.39 | 4.51 | +0.89% | |
| 4.41 | 4.53 | 4.35 | 4.47 | +1.59% | |
| 4.34 | 4.40 | 4.31 | 4.40 | +1.38% | |
| 4.34 | 4.40 | 4.27 | 4.34 | +1.17% | |
| 4.26 | 4.33 | 4.25 | 4.29 | -0.46% | |
| 4.48 | 4.52 | 4.30 | 4.31 | -2.93% | |
| 4.48 | 4.62 | 4.41 | 4.44 | -2.20% | |
| 4.54 | 4.63 | 4.49 | 4.54 | +0.67% | |
| 4.59 | 4.65 | 4.48 | 4.51 | -0.88% | |
| 4.59 | 4.67 | 4.54 | 4.55 | -1.94% | |
| 4.82 | 4.86 | 4.62 | 4.64 | -5.31% | |
| 4.90 | 4.96 | 4.84 | 4.90 | -0.81% | |
| 4.91 | 4.99 | 4.91 | 4.94 | -0.20% | |
| 5.25 | 5.25 | 4.88 | 4.95 | -6.95% | |
| 5.16 | 5.38 | 5.15 | 5.32 | +3.91% | |
| 5.16 | 5.21 | 5.10 | 5.12 | +0.20% | |
| 5.08 | 5.11 | 5.02 | 5.11 | +0.20% | |
| 5.18 | 5.18 | 5.02 | 5.10 | 0.00% | |
| 5.15 | 5.15 | 5.06 | 5.10 | 0.00% | |
| 5.13 | 5.19 | 5.03 | 5.10 | +0.39% | |
| 5.03 | 5.09 | 4.96 | 5.08 | 0.00% | |
| 5.15 | 5.15 | 5.03 | 5.08 | -1.55% | |
| 5.01 | 5.18 | 5.01 | 5.16 | +1.98% | |
| 5.11 | 5.11 | 5.00 | 5.06 | +0.60% | |
| 5.17 | 5.17 | 4.98 | 5.03 | -0.59% | |
| 4.97 | 5.08 | 4.94 | 5.06 | +0.40% | |
| 4.98 | 5.08 | 4.96 | 5.04 | +0.80% | |
| 4.99 | 5.06 | 4.94 | 5.00 | -0.99% | |
| 4.94 | 5.06 | 4.91 | 5.05 | 0.00% | |
| 5.05 | 5.12 | 4.97 | 5.05 | -1.17% | |
| 5.16 | 5.17 | 5.08 | 5.11 | -1.35% | |
| 5.24 | 5.31 | 5.12 | 5.18 | 0.00% | |
| 5.24 | 5.28 | 5.17 | 5.18 | -0.77% | |
| 5.35 | 5.39 | 5.19 | 5.22 | -0.76% | |
| 5.16 | 5.28 | 5.11 | 5.26 | +2.94% | |
| 5.15 | 5.21 | 5.10 | 5.11 | +1.39% | |
| 5.07 | 5.07 | 4.98 | 5.04 | -1.37% | |
| 5.13 | 5.15 | 5.07 | 5.11 | -1.35% | |
| 5.07 | 5.23 | 5.06 | 5.18 | +1.97% | |
| 4.98 | 5.09 | 4.91 | 5.08 | +4.10% | |
| 4.83 | 5.00 | 4.75 | 4.88 | +4.72% | |
| 4.72 | 4.79 | 4.64 | 4.66 | +0.65% | |
| 4.77 | 4.77 | 4.57 | 4.63 | -2.94% | |
| 4.70 | 4.78 | 4.62 | 4.77 | -0.42% | |
| 4.62 | 4.80 | 4.61 | 4.79 | +0.84% | |
| 4.65 | 4.77 | 4.62 | 4.75 | +1.93% | |
| 4.61 | 4.69 | 4.60 | 4.66 | -1.06% | |
| 4.69 | 4.75 | 4.64 | 4.71 | +3.29% | |
| 4.61 | 4.63 | 4.51 | 4.56 | -0.22% | |
| 4.69 | 4.75 | 4.57 | 4.57 | -5.77% | |
| 4.88 | 4.97 | 4.82 | 4.85 | -1.62% | |
| 4.95 | 5.01 | 4.89 | 4.93 | +1.65% | |
| 4.74 | 4.86 | 4.74 | 4.85 | +3.19% | |
| 4.62 | 4.74 | 4.62 | 4.70 | +1.51% | |
| 4.65 | 4.67 | 4.57 | 4.63 | -0.86% | |
| 4.65 | 4.73 | 4.60 | 4.67 | +2.41% | |
| 4.56 | 4.63 | 4.56 | 4.56 | -0.22% | |
| 4.63 | 4.71 | 4.53 | 4.57 | -0.87% | |
| 4.65 | 4.70 | 4.54 | 4.61 | -1.07% | |
| 4.60 | 4.76 | 4.50 | 4.66 | +1.97% | |
| 4.59 | 4.61 | 4.54 | 4.57 | 0.00% | |
| 4.57 | 4.59 | 4.51 | 4.57 | -1.51% | |
| 4.69 | 4.74 | 4.62 | 4.64 | +4.04% | |
| 4.37 | 4.49 | 4.36 | 4.46 | +3.72% | |
| 4.45 | 4.45 | 4.28 | 4.30 | -2.71% | |
| 4.38 | 4.47 | 4.36 | 4.42 | +1.38% | |
| 4.37 | 4.47 | 4.33 | 4.36 | -1.13% | |
| 4.46 | 4.51 | 4.38 | 4.41 | -0.68% | |
| 4.49 | 4.58 | 4.43 | 4.44 | -2.20% | |
| 4.41 | 4.54 | 4.40 | 4.54 | +2.95% | |
| 4.41 | 4.50 | 4.40 | 4.41 | -1.12% | |
| 4.47 | 4.51 | 4.41 | 4.46 | -2.19% | |
| 4.53 | 4.59 | 4.49 | 4.56 | +1.11% | |
| 4.71 | 4.80 | 4.51 | 4.51 | -3.84% | |
| 4.66 | 4.70 | 4.57 | 4.69 | -0.85% | |
| 4.69 | 4.79 | 4.68 | 4.73 | +0.85% | |
| 4.65 | 4.73 | 4.60 | 4.69 | -0.21% | |
| 4.70 | 4.80 | 4.68 | 4.70 | -4.47% | |
| 4.89 | 5.01 | 4.76 | 4.92 | +1.44% | |
| 5.09 | 5.09 | 4.82 | 4.85 | -3.19% | |
| 4.89 | 5.05 | 4.88 | 5.01 | +3.94% | |
| 4.82 | 4.84 | 4.68 | 4.82 | -0.62% | |
| 4.90 | 4.93 | 4.83 | 4.85 | +0.83% | |
| 5.01 | 5.01 | 4.80 | 4.81 | -3.61% | |
| 4.90 | 5.01 | 4.90 | 4.99 | 0.00% | |
| 5.05 | 5.09 | 4.95 | 4.99 | -0.40% | |
| 5.00 | 5.08 | 4.97 | 5.01 | -0.79% | |
| 4.97 | 5.10 | 4.96 | 5.05 | +3.91% | |
| 4.80 | 4.91 | 4.72 | 4.86 | -1.62% | |
| 5.10 | 5.20 | 4.91 | 4.94 | -1.20% | |
| 5.05 | 5.13 | 5.00 | 5.00 | -3.47% | |
| 5.47 | 5.51 | 5.17 | 5.18 | -6.16% | |
| 5.52 | 5.62 | 5.43 | 5.52 | +0.36% | |
| 5.75 | 5.76 | 5.44 | 5.50 | -2.65% | |
| 5.64 | 5.80 | 5.52 | 5.65 | -1.74% | |
| 5.70 | 5.83 | 5.57 | 5.75 | +4.93% | |
| 5.43 | 5.59 | 5.41 | 5.48 | -0.54% | |
| 5.32 | 5.51 | 5.32 | 5.51 | +3.57% | |
| 5.28 | 5.33 | 5.23 | 5.32 | +3.10% | |
| 5.32 | 5.37 | 5.11 | 5.16 | -1.53% | |
| 5.33 | 5.38 | 5.22 | 5.24 | -0.19% | |
| 5.13 | 5.30 | 5.05 | 5.25 | +5.00% | |
| 5.36 | 5.36 | 4.83 | 5.00 | -10.71% | |
| 5.59 | 5.62 | 5.41 | 5.60 | -1.75% | |
| 5.83 | 5.86 | 5.70 | 5.70 | -6.71% | |
| 6.06 | 6.15 | 5.97 | 6.11 | +0.83% | |
| 6.06 | 6.11 | 5.96 | 6.06 | +0.83% | |
| 6.00 | 6.04 | 5.79 | 6.01 | -0.33% | |
| 5.83 | 6.05 | 5.81 | 6.03 | +0.84% | |
| 5.95 | 5.99 | 5.81 | 5.98 | +2.22% | |
| 5.84 | 5.88 | 5.76 | 5.85 | +1.74% | |
| 5.72 | 5.87 | 5.69 | 5.75 | +2.13% | |
| 5.61 | 5.68 | 5.53 | 5.63 | 0.00% | |
| 5.46 | 5.68 | 5.45 | 5.63 | +4.26% | |
| 5.12 | 5.44 | 5.12 | 5.40 | +5.88% | |
| 4.97 | 5.13 | 4.97 | 5.10 | +2.82% | |
| 5.02 | 5.07 | 4.92 | 4.96 | +0.20% | |
| 5.12 | 5.15 | 4.86 | 4.95 | -7.82% | |
| 5.34 | 5.45 | 5.30 | 5.37 | +0.37% | |
| 5.30 | 5.38 | 5.23 | 5.35 | +0.56% | |
| 5.52 | 5.52 | 5.30 | 5.32 | -4.66% | |
| 5.63 | 5.68 | 5.55 | 5.58 | +0.18% | |
| 5.58 | 5.67 | 5.52 | 5.57 | -0.89% | |
| 5.73 | 5.78 | 5.60 | 5.62 | -1.23% | |
| 5.65 | 5.71 | 5.42 | 5.69 | -5.64% | |
| 5.95 | 6.09 | 5.88 | 6.03 | +2.73% | |
| 5.72 | 5.89 | 5.66 | 5.87 | +2.44% | |
| 5.90 | 5.97 | 5.67 | 5.73 | +0.70% | |
| 5.70 | 5.80 | 5.61 | 5.69 | -3.07% | |
| 5.96 | 6.08 | 5.78 | 5.87 | -1.68% | |
| 5.96 | 6.05 | 5.89 | 5.97 | +2.23% | |
| 5.95 | 5.95 | 5.81 | 5.84 | -1.02% | |
| 5.68 | 5.91 | 5.67 | 5.90 | +5.17% | |
| 5.43 | 5.62 | 5.39 | 5.61 | +2.00% | |
| 5.46 | 5.59 | 5.41 | 5.50 | +2.23% | |
| 5.40 | 5.46 | 5.30 | 5.38 | -2.00% | |
| 5.52 | 5.60 | 5.42 | 5.49 | +0.73% | |
| 5.35 | 5.54 | 5.34 | 5.45 | +3.02% | |
| 5.31 | 5.36 | 5.27 | 5.29 | -0.38% | |
| 5.33 | 5.41 | 5.30 | 5.31 | +0.57% | |
| 5.19 | 5.43 | 5.11 | 5.28 | +1.93% | |
| 5.08 | 5.19 | 5.02 | 5.18 | +1.17% | |
| 5.16 | 5.26 | 5.03 | 5.12 | +0.99% | |
| 5.00 | 5.17 | 4.94 | 5.07 | +1.00% | |
| 5.24 | 5.32 | 5.01 | 5.02 | -5.64% | |
| 5.21 | 5.44 | 5.17 | 5.32 | +5.98% | |
| 4.70 | 5.26 | 4.70 | 5.02 | -5.99% | |
| 5.28 | 5.38 | 5.25 | 5.34 | +1.52% | |
| 5.05 | 5.28 | 4.99 | 5.26 | +2.14% | |
| 5.20 | 5.23 | 5.02 | 5.15 | +0.39% | |
| 5.25 | 5.25 | 5.03 | 5.13 | +1.38% | |
| 5.04 | 5.13 | 4.95 | 5.06 | -0.59% | |
| 5.02 | 5.14 | 4.93 | 5.09 | +0.20% | |
| 5.16 | 5.18 | 4.97 | 5.08 | -0.97% | |
| 5.20 | 5.20 | 5.08 | 5.13 | 0.00% | |
| 5.24 | 5.28 | 5.13 | 5.13 | -1.72% | |
| 5.23 | 5.29 | 5.16 | 5.22 | -0.76% | |
| 5.17 | 5.36 | 5.17 | 5.26 | +2.94% | |
| 5.05 | 5.13 | 5.03 | 5.11 | +2.40% | |
| 5.07 | 5.07 | 4.86 | 4.99 | -1.19% | |
| 4.90 | 5.11 | 4.90 | 5.05 | +3.06% | |
| 5.10 | 5.11 | 4.85 | 4.90 | -4.30% | |
| 5.17 | 5.26 | 5.11 | 5.12 | +1.19% | |
| 5.15 | 5.15 | 5.06 | 5.06 | -1.36% | |
| 5.08 | 5.20 | 5.03 | 5.13 | +0.59% | |
| 4.94 | 5.11 | 4.94 | 5.10 | +2.82% | |
| 5.03 | 5.04 | 4.91 | 4.96 | -2.17% | |
| 5.05 | 5.12 | 5.00 | 5.07 | +1.20% | |
| 4.86 | 5.03 | 4.85 | 5.01 | +2.24% | |
| 4.86 | 5.01 | 4.81 | 4.90 | -2.39% | |
| 4.86 | 5.03 | 4.86 | 5.02 | +2.03% | |
| 4.89 | 5.01 | 4.83 | 4.92 | +2.93% | |
| 4.83 | 4.87 | 4.71 | 4.78 | -0.21% | |
| 4.65 | 4.83 | 4.65 | 4.79 | +3.46% | |
| 4.64 | 4.64 | 4.52 | 4.63 | +0.65% | |
| 4.67 | 4.73 | 4.57 | 4.60 | +0.22% | |
| 4.62 | 4.65 | 4.55 | 4.59 | -1.50% | |
| 4.51 | 4.74 | 4.51 | 4.66 | +4.95% | |
| 4.43 | 4.53 | 4.40 | 4.44 | +0.23% | |
| 4.54 | 4.57 | 4.43 | 4.43 | -3.06% | |
| 4.52 | 4.61 | 4.45 | 4.57 | -0.87% | |
| 4.51 | 4.72 | 4.51 | 4.61 | +2.22% | |
| 4.40 | 4.59 | 4.39 | 4.51 | +3.44% | |
| 4.36 | 4.39 | 4.29 | 4.36 | +0.69% | |
| 4.37 | 4.41 | 4.31 | 4.33 | -0.92% | |
| 4.28 | 4.45 | 4.20 | 4.37 | +3.80% | |
| 4.38 | 4.39 | 4.18 | 4.21 | -4.10% | |
| 4.45 | 4.50 | 4.32 | 4.39 | -2.01% | |
| 4.74 | 4.74 | 4.40 | 4.48 | -4.27% | |
| 4.68 | 4.71 | 4.59 | 4.68 | -0.43% | |
| 4.80 | 4.81 | 4.67 | 4.70 | -2.08% | |
| 4.78 | 4.82 | 4.75 | 4.80 | +1.27% | |
| 4.72 | 4.79 | 4.70 | 4.74 | +1.94% | |
| 4.62 | 4.75 | 4.61 | 4.65 | 0.00% | |
| 4.67 | 4.72 | 4.60 | 4.65 | -1.06% | |
| 4.76 | 4.78 | 4.66 | 4.70 | -1.05% | |
| 4.69 | 4.80 | 4.68 | 4.75 | +2.37% | |
| 4.80 | 4.85 | 4.62 | 4.64 | -3.73% | |
| 4.85 | 4.85 | 4.78 | 4.82 | -0.62% | |
| 4.84 | 4.88 | 4.74 | 4.85 | +1.46% | |
| 4.91 | 4.94 | 4.74 | 4.78 | -3.82% | |
| 5.08 | 5.08 | 4.89 | 4.97 | -1.58% | |
| 5.17 | 5.18 | 5.05 | 5.05 | -1.75% | |
| 5.33 | 5.34 | 5.07 | 5.14 | -4.28% | |
| 5.27 | 5.42 | 5.22 | 5.37 | +1.13% | |
| 5.18 | 5.32 | 5.18 | 5.31 | +3.11% | |
| 5.37 | 5.47 | 5.14 | 5.15 | -4.98% | |
| 5.31 | 5.46 | 5.31 | 5.42 | +1.69% | |
| 5.32 | 5.36 | 5.27 | 5.33 | +0.38% | |
| 5.23 | 5.38 | 5.19 | 5.31 | +3.31% | |
| 5.15 | 5.17 | 5.02 | 5.14 | -0.77% | |
| 5.15 | 5.28 | 5.12 | 5.18 | +0.58% | |
| 5.16 | 5.16 | 5.09 | 5.15 | -1.15% | |
| 5.11 | 5.26 | 5.11 | 5.21 | +2.16% | |
| 4.97 | 5.16 | 4.96 | 5.10 | +1.19% | |
| 5.12 | 5.17 | 4.99 | 5.04 | -1.56% | |
| 4.97 | 5.16 | 4.92 | 5.12 | +3.02% | |
| 5.02 | 5.16 | 4.94 | 4.97 | -0.20% | |
| 5.06 | 5.11 | 4.94 | 4.98 | -3.49% | |
| 5.09 | 5.19 | 5.05 | 5.16 | +0.78% | |
| 5.21 | 5.29 | 5.08 | 5.12 | -1.16% | |
| 5.18 | 5.20 | 5.09 | 5.18 | -0.38% | |
| 5.15 | 5.21 | 5.07 | 5.20 | +1.96% | |
| 5.22 | 5.25 | 5.09 | 5.10 | -2.67% | |
| 5.12 | 5.28 | 5.09 | 5.24 | +3.15% | |
| 5.18 | 5.23 | 5.00 | 5.08 | -1.36% | |
| 5.12 | 5.17 | 4.85 | 5.15 | -4.63% | |
| 5.34 | 5.46 | 5.30 | 5.40 | +2.27% | |
| 5.30 | 5.37 | 5.28 | 5.28 | 0.00% | |
| 5.22 | 5.32 | 5.19 | 5.28 | -0.56% | |
| 5.26 | 5.31 | 5.18 | 5.31 | +0.57% | |
| 5.22 | 5.32 | 5.17 | 5.28 | +1.54% | |
| 5.21 | 5.28 | 5.19 | 5.20 | -0.38% | |
| 5.17 | 5.32 | 5.16 | 5.22 | +0.97% | |
| 5.23 | 5.26 | 5.16 | 5.17 | -1.52% | |
| 5.28 | 5.33 | 5.24 | 5.25 | -0.57% | |
| 5.40 | 5.40 | 5.25 | 5.28 | -2.04% | |
| 5.40 | 5.43 | 5.33 | 5.39 | +2.28% | |
| 5.19 | 5.29 | 5.15 | 5.27 | +2.33% | |
| 5.29 | 5.30 | 5.13 | 5.15 | -2.46% | |
| 5.31 | 5.37 | 5.22 | 5.28 | -0.19% | |
| 5.28 | 5.31 | 5.19 | 5.29 | +0.57% | |
| 5.38 | 5.40 | 5.22 | 5.26 | -2.23% | |
| 5.33 | 5.38 | 5.28 | 5.38 | +1.89% | |
| 5.24 | 5.36 | 5.24 | 5.28 | -1.68% | |
| 5.26 | 5.39 | 5.19 | 5.37 | +4.07% | |
| 5.41 | 5.42 | 5.16 | 5.16 | -6.01% | |
| 5.52 | 5.64 | 5.44 | 5.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRNT chart for longer ranges.