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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 5.150 5.280 5.120 5.180 589,377 +0.03(+0.58%)
Nov 28, 2025 5.160 5.160 5.090 5.150 252,999 +0.05(+0.98%)
Nov 26, 2025 5.002 5.149 5.002 5.100 632,684 +0.11(+2.16%)
Nov 25, 2025 4.865 5.046 4.855 4.992 565,957 +0.06(+1.19%)
Nov 24, 2025 5.012 5.061 4.880 4.934 785,345 -0.08(-1.56%)
Nov 21, 2025 4.865 5.046 4.818 5.012 645,574 +0.15(+3.02%)
Nov 20, 2025 4.914 5.046 4.836 4.865 700,603 -0.01(-0.20%)
Nov 19, 2025 4.953 4.997 4.836 4.875 692,874 -0.18(-3.49%)
Nov 18, 2025 4.983 5.080 4.943 5.051 585,443 +0.04(+0.78%)
Nov 17, 2025 5.100 5.178 4.973 5.012 557,727 -0.06(-1.16%)
Nov 14, 2025 5.071 5.090 4.983 5.071 411,133 -0.02(-0.38%)
Nov 13, 2025 5.041 5.100 4.965 5.090 695,263 +0.10(+1.96%)
Nov 12, 2025 5.110 5.134 4.978 4.992 413,375 -0.14(-2.67%)
Nov 11, 2025 5.012 5.165 4.983 5.129 609,762 +0.16(+3.15%)
Nov 10, 2025 5.071 5.120 4.894 4.973 716,196 -0.07(-1.36%)
Nov 07, 2025 5.012 5.061 4.748 5.041 745,319 -0.24(-4.63%)
Nov 06, 2025 5.227 5.345 5.183 5.286 571,106 +0.12(+2.27%)
Nov 05, 2025 5.188 5.252 5.164 5.169 329,901 +0.00(+0.00%)
Nov 04, 2025 5.110 5.208 5.080 5.169 454,363 -0.03(-0.57%)
Nov 03, 2025 5.149 5.198 5.066 5.198 401,444 +0.03(+0.57%)
Oct 31, 2025 5.110 5.208 5.061 5.169 359,508 +0.08(+1.54%)
Oct 30, 2025 5.100 5.169 5.080 5.090 322,047 -0.02(-0.38%)
Oct 29, 2025 5.061 5.208 5.051 5.110 370,203 +0.05(+0.97%)
Oct 28, 2025 5.120 5.149 5.051 5.061 421,187 -0.08(-1.52%)
Oct 27, 2025 5.169 5.217 5.124 5.139 443,671 -0.03(-0.57%)
Oct 24, 2025 5.286 5.286 5.139 5.169 305,690 -0.11(-2.04%)
Oct 23, 2025 5.286 5.315 5.217 5.276 402,148 +0.12(+2.28%)
Oct 22, 2025 5.080 5.178 5.041 5.159 399,388 +0.12(+2.33%)
Oct 21, 2025 5.178 5.188 5.025 5.041 444,716 -0.13(-2.46%)
Oct 20, 2025 5.198 5.257 5.105 5.169 401,496 -0.01(-0.19%)
Oct 17, 2025 5.169 5.193 5.080 5.178 386,735 +0.03(+0.57%)
Oct 16, 2025 5.266 5.286 5.110 5.149 396,985 -0.12(-2.23%)
Oct 15, 2025 5.217 5.266 5.169 5.266 362,533 +0.10(+1.89%)
Oct 14, 2025 5.129 5.242 5.129 5.169 491,131 -0.09(-1.68%)
Oct 13, 2025 5.149 5.271 5.076 5.257 373,212 +0.21(+4.07%)
Oct 10, 2025 5.296 5.306 5.051 5.051 554,491 -0.32(-6.01%)
Oct 09, 2025 5.403 5.521 5.325 5.374 360,034 -0.07(-1.26%)
Oct 08, 2025 5.452 5.452 5.320 5.443 346,276 +0.03(+0.54%)
Oct 07, 2025 5.452 5.481 5.335 5.413 339,573 -0.03(-0.54%)
Oct 06, 2025 5.413 5.490 5.364 5.443 319,094 +0.10(+1.83%)
Oct 03, 2025 5.296 5.403 5.281 5.345 278,142 +0.10(+1.87%)
Oct 02, 2025 5.403 5.438 5.232 5.247 370,053 -0.19(-3.42%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.