NYSE · GRNT · stock
Granite Ridge Resources, Inc. (GRNT) stock price history
Every NYSE trading session of Granite Ridge Resources, Inc. from Nov 6, 2020 to Sep 28, 2026: 1,478 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRNT adjusted close, 2020 to 2026
- $7.86
- All time high, 2021
- $6.01
- 52 week high, $4.00 low
- 1,478
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
GRNT key facts
- Granite Ridge Resources, Inc. (GRNT) closed at $4.31 on Sep 28, 2026 on NYSE.
- GRNT's all time high close is $7.86, set on Jan 22, 2021; its all time low close is $3.91 on Mar 23, 2023.
- GRNT's 52 week range is $4.00 to $6.01.
- GRNT returned -20.2% over the year to Sep 28, 2026 and -42.4% over five years.
- Since Nov 6, 2020 GRNT returned -43%, -9.1% a year compounded.
- GRNT's deepest drawdown was -50.3% from Jan 22, 2021 to Mar 23, 2023.
- DataCedar holds 1,478 daily sessions of GRNT history from Nov 6, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GRNT price chart, 2020 to 2026
GRNT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.8% |
| 3 months | -5.1% |
| 6 months | -24.5% |
| Year to date | -6.1% |
| 1 year | -20.2% |
| 3 years | -14.7% |
| 5 years | -42.4% |
| 10 years | n/a |
| Since Nov 6, 2020 | -43.1% |
| Compound annual growth, 5.9 years | -9.1% |
GRNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7.86 on Jan 22, 2021
- All time low close
- $3.91 on Mar 23, 2023
- 52 week high
- $6.01 on May 5, 2026
- 52 week low
- $4.00 on Jan 7, 2026
- Deepest drawdown
- -50.3% from Jan 22, 2021 to Mar 23, 2023, not yet recovered
- Best single session
- +15.6% on Mar 28, 2023
- Worst single session
- -18.0% on Sep 11, 2023
- Volatility, 1 year annualised
- 41.7%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2024, +15%
- Worst calendar year
- 2023, -28%
GRNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 6, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.48 | $6.01 | $4.00 | $4.31 | -4.1% | 179.7M | 185 |
| 2025 | $5.79 | $6.19 | $4.07 | $4.50 | -21.3% | 138.1M | 250 |
| 2024 | $5.00 | $6.07 | $4.29 | $5.71 | +14.9% | 116.8M | 252 |
| 2023 | $6.82 | $7.16 | $3.78 | $4.97 | -28.5% | 79M | 250 |
| 2022 | $7.47 | $10.67 | $6.16 | $6.95 | -7.1% | 53.5M | 251 |
| 2021 | $7.73 | $7.93 | $7.33 | $7.48 | -2.1% | 25.3M | 252 |
| 2020 | $7.55 | $8.03 | $7.32 | $7.64 | n/a | 2.5M | 38 |
GRNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.31 | -14.3% |
| August 2026 | $5.03 | +5.9% |
| July 2026 | $4.75 | +7.7% |
| June 2026 | $4.41 | -9.3% |
| May 2026 | $4.86 | -17.6% |
| April 2026 | $5.90 | +2.7% |
| March 2026 | $5.74 | +16.0% |
| February 2026 | $4.95 | +3.0% |
| January 2026 | $4.80 | +6.8% |
| December 2025 | $4.50 | -8.7% |
| November 2025 | $4.93 | -0.4% |
| October 2025 | $4.94 | -2.4% |
About the GRNT data
Daily bars. 1,478 sessions from Nov 6, 2020 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GRNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GRC Gorman Rupp Co.
- GRDN Guardian Pharmacy Services, Inc.
- GRMN Garmin Ltd.
- GRND Grindr Inc.
- GROV Grove Collaborative Holdings, Inc.
- GRX Gabelli Healthcare & WellnessRx Trust
- GS Goldman Sachs Group INC
- GS$A Goldman Sachs Group, Inc. (The) Depositary Shares each representing 1/1000th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series A
Common questions
GRNT share price history
