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)

5.310 +0.030 (+0.57%)

Streaming Delayed Price Updated: 12:17 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	5.220	5.320	5.190	5.280	444,770	-0.03(-0.56%)
Nov 03, 2025	5.260	5.310	5.175	5.310	392,969	+0.03(+0.57%)
Oct 31, 2025	5.220	5.320	5.170	5.280	351,918	+0.08(+1.54%)
Oct 30, 2025	5.210	5.280	5.190	5.200	315,248	-0.02(-0.38%)
Oct 29, 2025	5.170	5.320	5.160	5.220	362,387	+0.05(+0.97%)
Oct 28, 2025	5.230	5.260	5.160	5.170	412,295	-0.08(-1.52%)
Oct 27, 2025	5.280	5.330	5.235	5.250	434,304	-0.03(-0.57%)
Oct 24, 2025	5.400	5.400	5.250	5.280	299,236	-0.11(-2.04%)
Oct 23, 2025	5.400	5.430	5.330	5.390	393,658	+0.12(+2.28%)
Oct 22, 2025	5.190	5.290	5.150	5.270	390,956	+0.12(+2.33%)
Oct 21, 2025	5.290	5.300	5.133	5.150	435,327	-0.13(-2.46%)
Oct 20, 2025	5.310	5.370	5.215	5.280	393,020	-0.01(-0.19%)
Oct 17, 2025	5.280	5.305	5.190	5.290	378,570	+0.03(+0.57%)
Oct 16, 2025	5.380	5.400	5.220	5.260	388,604	-0.12(-2.23%)
Oct 15, 2025	5.330	5.380	5.280	5.380	354,879	+0.10(+1.89%)
Oct 14, 2025	5.240	5.355	5.240	5.280	480,762	-0.09(-1.68%)
Oct 13, 2025	5.260	5.385	5.185	5.370	365,333	+0.21(+4.07%)
Oct 10, 2025	5.410	5.420	5.160	5.160	542,784	-0.33(-6.01%)
Oct 09, 2025	5.520	5.640	5.440	5.490	352,433	-0.07(-1.26%)
Oct 08, 2025	5.570	5.570	5.435	5.560	338,965	+0.03(+0.54%)
Oct 07, 2025	5.570	5.599	5.450	5.530	332,404	-0.03(-0.54%)
Oct 06, 2025	5.530	5.608	5.480	5.560	312,357	+0.10(+1.83%)
Oct 03, 2025	5.410	5.520	5.395	5.460	272,270	+0.10(+1.87%)
Oct 02, 2025	5.520	5.555	5.345	5.360	362,240	-0.19(-3.42%)
Oct 01, 2025	5.340	5.570	5.320	5.550	748,540	+0.14(+2.59%)
Sep 30, 2025	5.490	5.500	5.335	5.410	591,306	-0.10(-1.81%)
Sep 29, 2025	5.720	5.720	5.480	5.510	486,110	-0.26(-4.51%)
Sep 26, 2025	5.720	5.910	5.700	5.770	506,966	+0.06(+1.05%)
Sep 25, 2025	5.580	5.745	5.550	5.710	1,283,900	+0.13(+2.33%)
Sep 24, 2025	5.580	5.660	5.560	5.580	434,235	+0.05(+0.90%)
Sep 23, 2025	5.500	5.710	5.490	5.530	453,406	+0.09(+1.65%)
Sep 22, 2025	5.380	5.470	5.320	5.440	409,396	+0.04(+0.74%)
Sep 19, 2025	5.600	5.630	5.400	5.400	969,764	-0.20(-3.57%)
Sep 18, 2025	5.560	5.630	5.515	5.600	365,970	+0.08(+1.45%)
Sep 17, 2025	5.520	5.670	5.510	5.520	479,004	-0.04(-0.72%)
Sep 16, 2025	5.360	5.580	5.360	5.560	399,519	+0.21(+3.93%)
Sep 15, 2025	5.410	5.410	5.310	5.350	388,393	-0.02(-0.37%)
Sep 12, 2025	5.430	5.470	5.370	5.370	342,251	-0.04(-0.74%)
Sep 11, 2025	5.330	5.410	5.280	5.410	304,553	+0.02(+0.37%)
Sep 10, 2025	5.210	5.410	5.210	5.390	447,200	+0.20(+3.85%)
Sep 09, 2025	5.230	5.330	5.190	5.190	453,769	-0.06(-1.14%)
Sep 08, 2025	5.360	5.383	5.220	5.250	490,380	-0.08(-1.50%)
Sep 05, 2025	5.340	5.420	5.240	5.330	476,957	-0.09(-1.66%)
Sep 04, 2025	5.300	5.430	5.250	5.420	528,204	+0.13(+2.46%)
Sep 03, 2025	5.570	5.660	5.275	5.290	670,347	-0.35(-6.21%)

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