Granite Ridge Resources, Inc (GRNT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -14.4%
- 3M
- -11.3%
- YTD
- +0.2%
- 1Y
- -22.0%
- 3Y
- -11.4%
- 5Y
- -13.6%
Loading 10-year price history...
GRNT Historical Performance
GRNT Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +0.8%
- 2021 annual price return
- -2.1%
- 2022 annual price return
- -8.2%
- 2023 annual price return
- -29.3%
- 2024 annual price return
- +5.7%
- 2025 annual price return
- -29.3%
- 2026 annual price return
- +8.1%
GRNT Stock Price Trajectory (2020–2026)
As of June 22, 2026, Granite Ridge Resources, Inc (GRNT) trades at $4.69, representing a -22.0% return over the past year. The stock has delivered a -35.2% total return over five years (-13.6% 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 -66.5%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers VTLE (-15.1% 1Y), CIVI (-14.4% 1Y), and BATL (-54.2% 1Y), GRNT has underperformed the peer group average. Compare GRNT vs VTLE →
GRNT Historical Price Data · from 2020
Rows 1–50 of 1,410| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 4.66 | 4.70 | 4.57 | 4.69 | 1.24M | -0.85% |
| 2026-06-17 | 4.70 | 4.79 | 4.67 | 4.73 | 777K | +0.85% |
| 2026-06-16 | 4.65 | 4.72 | 4.60 | 4.69 | 1.07M | -0.21% |
| 2026-06-15 | 4.71 | 4.80 | 4.67 | 4.70 | 877K | -4.47% |
| 2026-06-12 | 4.89 | 5.00 | 4.76 | 4.92 | 604K | +1.44% |
| 2026-06-11 | 5.09 | 5.09 | 4.82 | 4.85 | 606K | -3.19% |
| 2026-06-10 | 4.88 | 5.05 | 4.88 | 5.01 | 611K | +3.94% |
| 2026-06-09 | 4.82 | 4.84 | 4.68 | 4.82 | 1.15M | -0.62% |
| 2026-06-08 | 4.91 | 4.93 | 4.83 | 4.85 | 604K | +0.83% |
| 2026-06-05 | 4.97 | 5.01 | 4.79 | 4.81 | 955K | -3.61% |
| 2026-06-04 | 4.90 | 5.01 | 4.90 | 4.99 | 678K | 0.00% |
| 2026-06-03 | 5.05 | 5.08 | 4.95 | 4.99 | 897K | -0.40% |
| 2026-06-02 | 5.00 | 5.08 | 4.97 | 5.01 | 1.11M | -0.79% |
| 2026-06-01 | 4.97 | 5.10 | 4.97 | 5.05 | 1.31M | +3.91% |
| 2026-05-29 | 4.80 | 4.91 | 4.72 | 4.86 | 1.11M | -1.62% |
| 2026-05-28 | 5.10 | 5.20 | 4.91 | 4.94 | 1.23M | -1.20% |
| 2026-05-27 | 5.10 | 5.13 | 5.00 | 5.00 | 1.20M | -3.47% |
| 2026-05-26 | 5.47 | 5.50 | 5.17 | 5.18 | 924K | -6.16% |
| 2026-05-22 | 5.52 | 5.62 | 5.43 | 5.52 | 87K | +0.36% |
| 2026-05-21 | 5.74 | 5.76 | 5.43 | 5.50 | 907K | -2.65% |
| 2026-05-20 | 5.64 | 5.80 | 5.52 | 5.65 | 947K | -1.74% |
| 2026-05-19 | 5.64 | 5.83 | 5.63 | 5.75 | 1.01M | +4.93% |
| 2026-05-18 | 5.43 | 5.58 | 5.41 | 5.48 | 968K | -0.54% |
| 2026-05-15 | 5.32 | 5.51 | 5.32 | 5.51 | 838K | +3.57% |
| 2026-05-14 | 5.28 | 5.33 | 5.24 | 5.32 | 801K | +3.10% |
| 2026-05-13 | 5.32 | 5.32 | 5.11 | 5.16 | 942K | -1.53% |
| 2026-05-12 | 5.33 | 5.33 | 5.21 | 5.24 | 1.04M | -0.19% |
| 2026-05-11 | 5.14 | 5.30 | 5.05 | 5.25 | 824K | +5.00% |
| 2026-05-08 | 5.13 | 5.36 | 4.83 | 5.00 | 1.81M | -10.55% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GRNT — Frequently Asked Questions
Quick answers to the most common questions about buying GRNT stock.
How has GRNT stock performed recently?
GRNT declined -22.0% over the past year, below its 5-year annualized CAGR of -13.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -22.0% places the stock further from 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.