Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Granite Ridge Resources, Inc. Common Stock (NY:GRNT)

5.000 +0.090 (+1.83%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	4.950	5.040	4.915	5.000	529,939	+0.09(+1.83%)
Apr 16, 2025	4.850	5.010	4.850	4.910	476,445	+0.09(+1.87%)
Apr 15, 2025	4.790	4.910	4.790	4.820	359,713	+0.00(+0.00%)
Apr 14, 2025	5.010	5.010	4.700	4.820	622,511	-0.07(-1.43%)
Apr 11, 2025	4.760	4.900	4.580	4.890	647,695	+0.14(+2.95%)
Apr 10, 2025	5.100	5.100	4.635	4.750	484,217	-0.44(-8.48%)
Apr 09, 2025	4.600	5.235	4.572	5.190	1,190,863	+0.45(+9.49%)
Apr 08, 2025	5.060	5.060	4.640	4.740	3,016,104	-0.15(-3.07%)
Apr 07, 2025	4.880	4.990	4.520	4.890	662,459	-0.01(-0.20%)
Apr 04, 2025	5.400	5.400	4.920	4.900	917,669	-0.69(-12.34%)
Apr 03, 2025	5.900	5.900	5.560	5.590	886,704	-0.56(-9.11%)
Apr 02, 2025	6.080	6.160	6.040	6.150	380,223	-0.02(-0.32%)
Apr 01, 2025	6.100	6.180	5.990	6.170	311,005	+0.09(+1.48%)
Mar 31, 2025	6.130	6.185	6.060	6.080	382,152	-0.12(-1.94%)
Mar 28, 2025	6.200	6.210	6.110	6.200	339,939	-0.03(-0.48%)
Mar 27, 2025	6.210	6.230	6.160	6.230	263,640	+0.03(+0.48%)
Mar 26, 2025	6.190	6.250	6.150	6.200	419,187	+0.08(+1.31%)
Mar 25, 2025	6.030	6.150	6.025	6.120	350,162	+0.04(+0.66%)
Mar 24, 2025	6.000	6.080	5.990	6.080	310,076	+0.10(+1.67%)
Mar 21, 2025	6.040	6.050	5.950	5.980	631,875	-0.12(-1.97%)
Mar 20, 2025	6.030	6.135	6.020	6.100	265,962	+0.01(+0.16%)
Mar 19, 2025	5.960	6.120	5.928	6.090	321,612	+0.14(+2.35%)
Mar 18, 2025	5.950	6.000	5.903	5.950	393,813	+0.01(+0.17%)
Mar 17, 2025	5.800	5.975	5.800	5.940	510,095	+0.17(+2.95%)
Mar 14, 2025	5.570	5.790	5.540	5.770	425,785	+0.23(+4.15%)
Mar 13, 2025	5.530	5.630	5.520	5.540	384,877	+0.00(+0.00%)
Mar 12, 2025	5.520	5.560	5.430	5.540	581,088	+0.05(+0.91%)
Mar 11, 2025	5.480	5.597	5.460	5.490	449,954	+0.05(+0.92%)
Mar 10, 2025	5.400	5.535	5.290	5.440	536,645	+0.09(+1.68%)
Mar 07, 2025	5.500	5.780	5.285	5.350	1,239,452	+0.06(+1.13%)
Mar 06, 2025	5.560	5.600	5.270	5.290	1,834,674	-0.32(-5.70%)
Mar 05, 2025	5.590	5.620	5.430	5.610	544,841	-0.03(-0.53%)
Mar 04, 2025	5.590	5.710	5.460	5.640	512,064	+0.01(+0.18%)
Mar 03, 2025	5.920	5.940	5.560	5.630	518,906	-0.24(-4.09%)
Feb 28, 2025	5.850	5.870	5.740	5.870	515,071	+0.03(+0.51%)
Feb 27, 2025	5.889	5.889	5.820	5.840	272,645	-0.02(-0.34%)
Feb 26, 2025	5.909	5.923	5.815	5.860	323,542	-0.05(-0.83%)
Feb 25, 2025	6.036	6.036	5.889	5.909	375,095	-0.11(-1.79%)
Feb 24, 2025	6.056	6.076	5.968	6.017	422,766	+0.00(+0.00%)
Feb 21, 2025	6.242	6.242	5.968	6.017	507,680	-0.27(-4.37%)
Feb 20, 2025	6.252	6.321	6.184	6.292	262,307	+0.02(+0.31%)
Feb 19, 2025	6.233	6.370	6.223	6.272	344,974	+0.04(+0.63%)
Feb 18, 2025	6.154	6.272	6.046	6.233	268,927	+0.13(+2.09%)
Feb 14, 2025	6.095	6.164	6.057	6.105	168,837	+0.07(+1.14%)
Feb 13, 2025	6.017	6.051	5.968	6.036	268,447	+0.06(+0.99%)
Feb 12, 2025	6.144	6.144	5.948	5.977	297,666	-0.24(-3.79%)
Feb 11, 2025	6.154	6.282	6.085	6.213	186,268	+0.09(+1.44%)
Feb 10, 2025	6.036	6.144	6.007	6.125	250,392	+0.19(+3.14%)
Feb 07, 2025	6.017	6.036	5.928	5.938	279,651	-0.08(-1.31%)
Feb 06, 2025	6.134	6.134	5.987	6.017	232,117	-0.07(-1.13%)
Feb 05, 2025	6.105	6.115	6.046	6.085	205,863	+0.00(+0.00%)
Feb 04, 2025	5.938	6.125	5.938	6.085	251,335	+0.12(+1.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Granite Ridge Resources, Inc. Common Stock (NY:GRNT)

Historical Prices