Granite Ridge Resources, Inc (GRNT) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
GRNT Historical Performance
Short-Term Returns
GRNT Stock Price Trajectory (2020–2026)
As of May 8, 2026, Granite Ridge Resources, Inc (GRNT) trades at $5.59, representing a +12.5% return over the past year. The stock has delivered a -27.0% total return over five years (-10.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $14.00 on October 26, 2022. From this peak, GRNT has corrected -60.1%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers VTLE (+28.7% 1Y), CIVI (+1.3% 1Y), and BATL (+128.8% 1Y), GRNT has underperformed the peer group average. Compare GRNT vs VTLE →
GRNT Historical Price Data (2025–2026)
Showing 30 of 1,381 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.59 | 5.62 | 5.41 | 5.59 | 1.07M | -1.93% |
| 2026-05-06 | 5.86 | 5.86 | 5.70 | 5.70 | 666K | -6.71% |
| 2026-05-05 | 5.99 | 6.14 | 5.96 | 6.11 | 748K | +0.83% |
| 2026-05-04 | 6.06 | 6.11 | 5.96 | 6.06 | 808K | +0.83% |
| 2026-05-01 | 6.00 | 6.04 | 5.79 | 6.01 | 566K | -0.33% |
| 2026-04-30 | 5.83 | 6.04 | 5.81 | 6.03 | 635K | +0.84% |
| 2026-04-29 | 5.95 | 5.99 | 5.81 | 5.98 | 674K | +2.22% |
| 2026-04-28 | 5.84 | 5.88 | 5.76 | 5.85 | 690K | +1.74% |
| 2026-04-27 | 5.72 | 5.86 | 5.69 | 5.75 | 806K | +2.13% |
| 2026-04-24 | 5.61 | 5.64 | 5.53 | 5.63 | 952K | 0.00% |
| 2026-04-23 | 5.46 | 5.68 | 5.45 | 5.63 | 841K | +4.26% |
| 2026-04-22 | 5.12 | 5.44 | 5.12 | 5.40 | 829K | +5.88% |
| 2026-04-21 | 4.97 | 5.13 | 4.97 | 5.10 | 745K | +2.82% |
| 2026-04-20 | 5.02 | 5.07 | 4.92 | 4.96 | 897K | +0.20% |
| 2026-04-17 | 5.12 | 5.15 | 4.86 | 4.95 | 961K | -7.82% |
| 2026-04-16 | 5.34 | 5.38 | 5.30 | 5.37 | 615K | +0.37% |
| 2026-04-15 | 5.30 | 5.38 | 5.23 | 5.35 | 522K | +0.56% |
| 2026-04-14 | 5.46 | 5.52 | 5.30 | 5.32 | 1.02M | -4.66% |
| 2026-04-13 | 5.67 | 5.68 | 5.55 | 5.58 | 559K | +0.18% |
| 2026-04-10 | 5.58 | 5.67 | 5.51 | 5.57 | 912K | -0.89% |
| 2026-04-09 | 5.73 | 5.78 | 5.60 | 5.62 | 641K | -1.23% |
| 2026-04-08 | 5.65 | 5.71 | 5.42 | 5.69 | 1.04M | -5.64% |
| 2026-04-07 | 5.95 | 6.08 | 5.88 | 6.03 | 1.57M | +2.73% |
| 2026-04-06 | 5.72 | 5.89 | 5.66 | 5.87 | 1.41M | +2.44% |
| 2026-04-02 | 5.93 | 5.97 | 5.67 | 5.73 | 801K | +0.70% |
| 2026-04-01 | 5.70 | 5.80 | 5.61 | 5.69 | 1.04M | -3.07% |
| 2026-03-31 | 6.01 | 6.08 | 5.78 | 5.87 | 1.18M | -1.68% |
| 2026-03-30 | 5.96 | 6.05 | 5.88 | 5.97 | 1.76M | +2.23% |
| 2026-03-27 | 5.93 | 5.95 | 5.81 | 5.84 | 1.44M | -1.02% |
| 2026-03-26 | 5.68 | 5.90 | 5.67 | 5.90 | 1.08M | +5.17% |
See GRNT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GRNT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GRNT vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonGRNT — Frequently Asked Questions
Quick answers to the most common questions about buying GRNT stock.
How has GRNT stock performed recently?
GRNT returned +12.5% over the past year, beating its 5-year annualized CAGR of -10.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GRNT's all-time high price?
Granite Ridge Resources, Inc reached $14.00 on 2022-10-26. The 52-week high is $6.72. Current 1-year return of +12.5% places the stock closer to historical peaks.
Where can I download GRNT historical price data?
This page provides GRNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.