XNYS
Datos históricos de Granite Ridge Resources, Inc
Granite Ridge Resources, Inc · GRNT
$5.30
▲ +0.63 (+13.49%)
Última operación · 7/11/2026, 9:21:50 UTC
- Variación en el periodo
- +4.13%
- Máximo
- US$6.15
- 5 de mayo de 2026
- Mínimo
- US$4.18
- 7 de enero de 2026
- Volumen medio diario
- 0.97 M
Del 10 de noviembre de 2025 al 6 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 6 nov 2026 | 5.05 | 5.30 | 4.82 | 5.29 | +13.28% | 2.73 M |
| 5 nov 2026 | 4.80 | 4.94 | 4.61 | 4.67 | +0.86% | 1.49 M |
| 4 nov 2026 | 5.05 | 5.06 | 4.60 | 4.63 | −9.39% | 1.62 M |
| 3 nov 2026 | 5.18 | 5.27 | 5.06 | 5.11 | −2.48% | 1.71 M |
| 2 nov 2026 | 5.60 | 5.66 | 5.23 | 5.24 | −8.55% | 1.37 M |
| 30 oct 2026 | 5.81 | 5.82 | 5.71 | 5.73 | −1.04% | 753,875.502 |
| 29 oct 2026 | 5.84 | 5.90 | 5.72 | 5.79 | −0.34% | 937,202.382 |
| 28 oct 2026 | 5.89 | 5.90 | 5.78 | 5.81 | −0.51% | 982,430.91 |
| 27 oct 2026 | 5.86 | 5.96 | 5.78 | 5.84 | −1.18% | 1.12 M |
| 26 oct 2026 | 5.81 | 5.92 | 5.79 | 5.91 | +0.85% | 908,413.596 |
| 23 oct 2026 | 5.65 | 5.97 | 5.65 | 5.86 | +3.72% | 1.89 M |
| 22 oct 2026 | 5.76 | 5.78 | 5.43 | 5.65 | −0.35% | 2.32 M |
| 21 oct 2026 | 5.60 | 5.71 | 5.57 | 5.67 | +0.18% | 1.46 M |
| 20 oct 2026 | 5.78 | 5.82 | 5.55 | 5.66 | −0.18% | 1.63 M |
| 19 oct 2026 | 5.42 | 5.72 | 5.42 | 5.67 | +4.04% | 1.57 M |
| 16 oct 2026 | 5.16 | 5.47 | 5.11 | 5.45 | +7.07% | 1.57 M |
| 15 oct 2026 | 5.00 | 5.15 | 5.00 | 5.09 | +3.04% | 1.34 M |
| 14 oct 2026 | 5.11 | 5.12 | 4.90 | 4.94 | −2.95% | 1.13 M |
| 13 oct 2026 | 4.87 | 5.10 | 4.86 | 5.09 | +5.82% | 1.02 M |
| 12 oct 2026 | 4.83 | 4.87 | 4.79 | 4.81 | +0.84% | 599,287.696 |
| 9 oct 2026 | 4.75 | 4.88 | 4.75 | 4.77 | −0.63% | 880,446.81 |
| 8 oct 2026 | 4.69 | 4.80 | 4.69 | 4.80 | +4.58% | 1.69 M |
| 7 oct 2026 | 4.64 | 4.68 | 4.55 | 4.59 | −0.43% | 958,543.261 |
| 6 oct 2026 | 4.49 | 4.63 | 4.45 | 4.61 | +2.22% | 845,910.67 |
| 5 oct 2026 | 4.48 | 4.59 | 4.39 | 4.51 | +0.89% | 1.24 M |
| 2 oct 2026 | 4.41 | 4.53 | 4.35 | 4.47 | +1.59% | 1.22 M |
| 1 oct 2026 | 4.34 | 4.40 | 4.31 | 4.40 | +1.38% | 1.11 M |
| 30 sep 2026 | 4.34 | 4.40 | 4.27 | 4.34 | +1.17% | 1.46 M |
| 29 sep 2026 | 4.26 | 4.33 | 4.25 | 4.29 | −0.46% | 1.87 M |
| 28 sep 2026 | 4.48 | 4.52 | 4.30 | 4.31 | −2.93% | 1.24 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.