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

Markets:

Overview

News

Currencies

International

Treasuries

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

5.060 -0.070 (-1.36%)

Official Closing Price Updated: 7:00 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 10, 2026	5.150	5.150	5.060	5.060	455,811	-0.07(-1.36%)
Feb 09, 2026	5.080	5.195	5.030	5.130	448,907	+0.03(+0.59%)
Feb 06, 2026	4.940	5.110	4.940	5.100	530,281	+0.14(+2.82%)
Feb 05, 2026	5.030	5.040	4.905	4.960	430,122	-0.11(-2.17%)
Feb 04, 2026	5.050	5.115	4.995	5.070	491,001	+0.06(+1.20%)
Feb 03, 2026	4.860	5.030	4.845	5.010	622,903	+0.11(+2.24%)
Feb 02, 2026	4.860	5.013	4.810	4.900	690,978	-0.12(-2.39%)
Jan 30, 2026	4.860	5.030	4.860	5.020	685,577	+0.10(+2.03%)
Jan 29, 2026	4.890	5.010	4.830	4.920	691,309	+0.14(+2.93%)
Jan 28, 2026	4.830	4.870	4.710	4.780	512,166	-0.01(-0.21%)
Jan 27, 2026	4.650	4.830	4.650	4.790	422,288	+0.16(+3.46%)
Jan 26, 2026	4.640	4.640	4.515	4.630	419,451	+0.03(+0.65%)
Jan 23, 2026	4.670	4.730	4.570	4.600	455,774	+0.01(+0.22%)
Jan 22, 2026	4.620	4.650	4.550	4.590	656,758	-0.07(-1.50%)
Jan 21, 2026	4.510	4.739	4.510	4.660	678,542	+0.22(+4.95%)
Jan 20, 2026	4.430	4.530	4.400	4.440	493,297	+0.01(+0.23%)
Jan 16, 2026	4.540	4.574	4.430	4.430	464,997	-0.14(-3.06%)
Jan 15, 2026	4.520	4.610	4.450	4.570	520,276	-0.04(-0.87%)
Jan 14, 2026	4.510	4.715	4.510	4.610	694,744	+0.10(+2.22%)
Jan 13, 2026	4.400	4.585	4.390	4.510	621,849	+0.15(+3.44%)
Jan 12, 2026	4.360	4.385	4.290	4.360	465,928	+0.03(+0.69%)
Jan 09, 2026	4.370	4.405	4.310	4.330	505,529	-0.04(-0.92%)
Jan 08, 2026	4.280	4.450	4.200	4.370	1,208,574	+0.16(+3.80%)
Jan 07, 2026	4.380	4.390	4.180	4.210	889,330	-0.18(-4.10%)
Jan 06, 2026	4.450	4.500	4.320	4.390	845,299	-0.09(-2.01%)
Jan 05, 2026	4.740	4.740	4.400	4.480	1,193,267	-0.20(-4.27%)
Jan 02, 2026	4.680	4.710	4.585	4.680	964,501	-0.02(-0.43%)
Dec 31, 2025	4.800	4.810	4.665	4.700	398,091	-0.10(-2.08%)
Dec 30, 2025	4.780	4.820	4.745	4.800	1,481,793	+0.06(+1.27%)
Dec 29, 2025	4.720	4.790	4.695	4.740	1,269,643	+0.09(+1.94%)
Dec 26, 2025	4.620	4.750	4.610	4.650	532,406	+0.00(+0.00%)
Dec 24, 2025	4.670	4.720	4.600	4.650	301,624	-0.05(-1.06%)
Dec 23, 2025	4.760	4.780	4.660	4.700	691,758	-0.05(-1.05%)
Dec 22, 2025	4.690	4.800	4.675	4.750	796,068	+0.11(+2.37%)
Dec 19, 2025	4.800	4.850	4.620	4.640	1,275,426	-0.18(-3.73%)
Dec 18, 2025	4.850	4.850	4.777	4.820	510,475	-0.03(-0.62%)
Dec 17, 2025	4.840	4.880	4.740	4.850	1,028,037	+0.07(+1.46%)
Dec 16, 2025	4.910	4.940	4.740	4.780	681,533	-0.19(-3.82%)
Dec 15, 2025	5.080	5.080	4.890	4.970	677,183	-0.08(-1.58%)
Dec 12, 2025	5.170	5.180	5.050	5.050	493,617	-0.09(-1.75%)
Dec 11, 2025	5.330	5.335	5.070	5.140	692,473	-0.23(-4.28%)
Dec 10, 2025	5.270	5.415	5.215	5.370	850,697	+0.06(+1.13%)
Dec 09, 2025	5.180	5.320	5.180	5.310	557,197	+0.16(+3.11%)
Dec 08, 2025	5.370	5.470	5.140	5.150	685,723	-0.27(-4.98%)
Dec 05, 2025	5.310	5.460	5.310	5.420	819,441	+0.09(+1.69%)
Dec 04, 2025	5.320	5.355	5.270	5.330	360,477	+0.02(+0.38%)
Dec 03, 2025	5.230	5.375	5.190	5.310	530,223	+0.17(+3.31%)
Dec 02, 2025	5.150	5.170	5.020	5.140	415,272	-0.04(-0.77%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices