Granite Ridge Resources, Inc (GRNT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +14.8%
- 3M
- +13.5%
- YTD
- +13.0%
- 1Y
- -2.0%
- 3Y
- -3.8%
- 5Y
- -11.6%
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
- +1.9%
GRNT Stock Price Trajectory (2020–2026)
As of November 8, 2026, Granite Ridge Resources, Inc (GRNT) trades at $5.29, representing a -2.0% return over the past year. The stock has delivered a -28.4% total return over five years (-11.6% 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 -62.2%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers BATL (-29.9% 1Y), TPVG (-23.7% 1Y), and DMLP (+17.3% 1Y), GRNT has underperformed the peer group average. Compare GRNT vs BATL →
GRNT Historical Price Data · from 2020
Rows 1–50 of 1,507| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 5.05 | 5.30 | 4.82 | 5.29 | 2.72M | +13.28% |
| 2026-11-05 | 4.80 | 4.94 | 4.61 | 4.67 | 1.49M | +0.86% |
| 2026-11-04 | 5.05 | 5.06 | 4.60 | 4.63 | 1.62M | -9.39% |
| 2026-11-03 | 5.18 | 5.27 | 5.06 | 5.11 | 1.71M | -2.48% |
| 2026-11-02 | 5.60 | 5.66 | 5.23 | 5.24 | 1.37M | -8.55% |
| 2026-10-30 | 5.81 | 5.82 | 5.71 | 5.73 | 754K | -1.04% |
| 2026-10-29 | 5.84 | 5.90 | 5.72 | 5.79 | 937K | -0.34% |
| 2026-10-28 | 5.89 | 5.90 | 5.78 | 5.81 | 982K | -0.51% |
| 2026-10-27 | 5.86 | 5.96 | 5.78 | 5.84 | 1.12M | -1.18% |
| 2026-10-26 | 5.81 | 5.92 | 5.79 | 5.91 | 908K | +0.85% |
| 2026-10-23 | 5.65 | 5.97 | 5.65 | 5.86 | 1.89M | +3.72% |
| 2026-10-22 | 5.76 | 5.78 | 5.43 | 5.65 | 2.32M | -0.35% |
| 2026-10-21 | 5.60 | 5.71 | 5.57 | 5.67 | 1.46M | +0.18% |
| 2026-10-20 | 5.78 | 5.82 | 5.55 | 5.66 | 1.63M | -0.18% |
| 2026-10-19 | 5.42 | 5.72 | 5.42 | 5.67 | 1.57M | +4.04% |
| 2026-10-16 | 5.16 | 5.47 | 5.11 | 5.45 | 1.57M | +7.07% |
| 2026-10-15 | 5.00 | 5.15 | 5.00 | 5.09 | 1.34M | +3.04% |
| 2026-10-14 | 5.11 | 5.12 | 4.90 | 4.94 | 1.13M | -2.95% |
| 2026-10-13 | 4.87 | 5.10 | 4.86 | 5.09 | 1.02M | +5.82% |
| 2026-10-12 | 4.83 | 4.87 | 4.79 | 4.81 | 599K | +0.84% |
| 2026-10-09 | 4.75 | 4.88 | 4.75 | 4.77 | 880K | -0.63% |
| 2026-10-08 | 4.69 | 4.80 | 4.69 | 4.80 | 1.69M | +4.58% |
| 2026-10-07 | 4.64 | 4.68 | 4.55 | 4.59 | 959K | -0.43% |
| 2026-10-06 | 4.49 | 4.63 | 4.45 | 4.61 | 846K | +2.22% |
| 2026-10-05 | 4.48 | 4.59 | 4.39 | 4.51 | 1.24M | +0.89% |
| 2026-10-02 | 4.41 | 4.53 | 4.35 | 4.47 | 1.22M | +1.59% |
| 2026-10-01 | 4.34 | 4.40 | 4.31 | 4.40 | 1.11M | +1.38% |
| 2026-09-30 | 4.34 | 4.40 | 4.27 | 4.34 | 1.46M | +1.17% |
| 2026-09-29 | 4.26 | 4.33 | 4.25 | 4.29 | 1.87M | -0.46% |
| 2026-09-28 | 4.48 | 4.51 | 4.30 | 4.31 | 1.24M | -2.93% |
| 2026-09-25 | 4.48 | 4.62 | 4.41 | 4.44 | 1.42M | -2.20% |
| 2026-09-24 | 4.54 | 4.63 | 4.49 | 4.54 | 1.08M | +0.67% |
| 2026-09-23 | 4.59 | 4.65 | 4.48 | 4.51 | 1.17M | -0.88% |
| 2026-09-22 | 4.59 | 4.67 | 4.54 | 4.55 | 1.10M | -1.94% |
| 2026-09-21 | 4.82 | 4.86 | 4.62 | 4.64 | 991K | -5.31% |
| 2026-09-18 | 4.90 | 4.96 | 4.84 | 4.90 | 2.94M | -0.81% |
| 2026-09-17 | 4.91 | 4.99 | 4.91 | 4.94 | 752K | -0.20% |
| 2026-09-16 | 5.25 | 5.25 | 4.88 | 4.95 | 1.46M | -6.95% |
| 2026-09-15 | 5.16 | 5.38 | 5.15 | 5.32 | 2.53M | +3.91% |
| 2026-09-14 | 5.16 | 5.21 | 5.10 | 5.12 | 2.60M | +0.20% |
| 2026-09-11 | 5.08 | 5.11 | 5.02 | 5.11 | 1.07M | +0.20% |
| 2026-09-10 | 5.18 | 5.18 | 5.02 | 5.10 | 1.12M | 0.00% |
| 2026-09-09 | 5.15 | 5.15 | 5.06 | 5.10 | 1.84M | 0.00% |
| 2026-09-08 | 5.13 | 5.19 | 5.03 | 5.10 | 2.45M | +0.39% |
| 2026-09-04 | 5.03 | 5.09 | 4.96 | 5.08 | 1.20M | 0.00% |
| 2026-09-03 | 5.15 | 5.15 | 5.03 | 5.08 | 2.18M | -1.55% |
| 2026-09-02 | 5.01 | 5.18 | 5.01 | 5.16 | 3.15M | +1.98% |
| 2026-09-01 | 5.11 | 5.11 | 5.00 | 5.06 | 2.05M | +0.60% |
| 2026-08-31 | 5.17 | 5.17 | 4.98 | 5.03 | 1.10M | -0.59% |
| 2026-08-28 | 4.97 | 5.08 | 4.94 | 5.06 | 1.40M | +0.40% |
GRNT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -2.0% over the past year, below its 5-year annualized CAGR of -11.6%. The stock trades above 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 $6.15. Current 1-year return of -2.0% 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.