Granite Ridge Resources, Inc
GRNTNYSEEnergy● Active
$4.85
+$0.04(+0.83%)
Market Cap$639695595
P/E Ratio—
52W High$6.72
52W Low$4.18
Granite Ridge Resources, Inc（GRNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
grnt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.00
Oct 26, 2022
-65.4% from here
5-Year Low5Y
$4.18
Jan 7, 2026
+16.0% from low
IPO Priceadj.
$9.93
Nov 6, 2020
-51.2% since IPO
1 Year Ago
$5.82
Jun 9, 2025
-16.7% in 1Y
5 Years Ago
$9.78
Jun 9, 2021
-50.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GRNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.91 | $4.93 | $4.83 | $4.85 | $4.85 | 611K | -1.22% |
| Jun 5, 2026 | $5.01 | $5.01 | $4.80 | $4.81 | $4.81 | 976K | -3.99% |
| Jun 4, 2026 | $4.90 | $5.01 | $4.90 | $4.99 | $4.99 | 692K | +1.84% |
| Jun 3, 2026 | $5.05 | $5.09 | $4.95 | $4.99 | $4.99 | 914K | -1.19% |
| Jun 2, 2026 | $5.00 | $5.08 | $4.97 | $5.01 | $5.01 | 1.1M | +0.20% |
| Jun 1, 2026 | $4.97 | $5.10 | $4.96 | $5.05 | $5.05 | 1.3M | +1.61% |
| May 29, 2026 | $4.80 | $4.91 | $4.72 | $4.86 | $4.86 | 1.4M | +1.25% |
| May 28, 2026 | $5.10 | $5.20 | $4.91 | $4.94 | $4.94 | 1.2M | -3.14% |
| May 27, 2026 | $5.05 | $5.13 | $5.00 | $5.00 | $5.00 | 1.4M | -0.99% |
| May 26, 2026 | $5.47 | $5.51 | $5.17 | $5.18 | $5.18 | 948K | -5.30% |
| May 22, 2026 | $5.52 | $5.62 | $5.43 | $5.52 | $5.52 | 923K | +0.00% |
| May 21, 2026 | $5.75 | $5.76 | $5.44 | $5.50 | $5.50 | 934K | -4.35% |
| May 20, 2026 | $5.64 | $5.80 | $5.52 | $5.65 | $5.65 | 954K | +0.18% |
| May 19, 2026 | $5.70 | $5.83 | $5.57 | $5.75 | $5.75 | 1.1M | +0.88% |
| May 18, 2026 | $5.43 | $5.59 | $5.41 | $5.48 | $5.48 | 984K | +0.92% |
| May 15, 2026 | $5.32 | $5.51 | $5.32 | $5.51 | $5.51 | 896K | +3.57% |
| May 14, 2026 | $5.28 | $5.33 | $5.23 | $5.32 | $5.32 | 819K | +0.76% |
| May 13, 2026 | $5.32 | $5.37 | $5.11 | $5.16 | $5.16 | 956K | -3.01% |
| May 12, 2026 | $5.33 | $5.38 | $5.22 | $5.24 | $5.24 | 1.1M | -1.69% |
| May 11, 2026 | $5.13 | $5.30 | $5.05 | $5.25 | $5.25 | 830K | +2.34% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GRNT
Jan 1 → Dec 31 · 6 years2026+3.6%$4.68 → $4.85
+3.6%
2025-28.2%$6.55 → $4.70
-28.2%
2024+6.6%$6.06 → $6.46
+6.6%
2023-32.1%$8.86 → $6.02
-32.1%
2022-7.9%$9.80 → $9.03
-7.9%
2021+0.5%$9.76 → $9.81
+0.5%
Best Year2024 · +6.6%
Worst Year2023 · -32.1%
Positive Years3 / 6
Avg Annual Return-9.6%
6Y Total Return-50.3%
6Y CAGR~-11.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in GRNT?
If you invested $1,000 in GRNT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$488
Total Return-51.2%
CAGR~-11.3% / yr
Profit$-512
Based on Nov 6, 2020 · $9.93Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Granite Ridge Resources, Inc（GRNT）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GRNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GRNT 历史股价FMP 日线复权 OHLCV