Granite Ridge Resources Stock Price History

GRNT Stock  USD 5.26  0.07  1.31%   
Below is the normalized historical share price chart for Granite Ridge Resources extending back to November 06, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Granite Ridge stands at 5.26, as last reported on the 15th of August 2025, with the highest price reaching 5.34 and the lowest price hitting 5.24 during the day.
IPO Date
6th of November 2020
200 Day MA
5.8675
50 Day MA
5.6874
Beta
0.306
 
Covid
If you're considering investing in Granite Stock, it is important to understand the factors that can impact its price. Currently, Granite Ridge Resources is somewhat reliable. Granite Ridge Resources holds Efficiency (Sharpe) Ratio of close to zero, which attests that the entity had a close to zero % return per unit of standard deviation over the last 3 months. We have found twenty-six technical indicators for Granite Ridge Resources, which you can use to evaluate the volatility of the firm. Please check out Granite Ridge's risk adjusted performance of 0.0462, and Mean Deviation of 1.69 to validate if the risk estimate we provide is consistent with the expected return of 0.0154%.
Other Stockholder Equity is likely to gain to about 650.3 M in 2025, whereas Common Stock Shares Outstanding is likely to drop slightly above 106.1 M in 2025. . At this time, Granite Ridge's Price Earnings Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 2.31 in 2025, whereas Price To Operating Cash Flows Ratio is likely to drop 2.90 in 2025. Granite Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0069

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsGRNT

Estimated Market Risk

 2.23
  actual daily
19
81% of assets are more volatile

Expected Return

 0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Granite Ridge is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Granite Ridge by adding Granite Ridge to a well-diversified portfolio.
Price Book
1.0889
Enterprise Value Ebitda
3.7065
Price Sales
1.709
Shares Float
63.7 M
Dividend Share
0.44

Granite Ridge Stock Price History Chart

There are several ways to analyze Granite Stock price data. The simplest method is using a basic Granite candlestick price chart, which shows Granite Ridge price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 26, 20256.66
Lowest PriceAugust 4, 20254.79

Granite Ridge August 15, 2025 Stock Price Synopsis

Various analyses of Granite Ridge's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Granite Stock. It can be used to describe the percentage change in the price of Granite Ridge from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Granite Stock.
Granite Ridge Price Daily Balance Of Power(0.70)
Granite Ridge Price Action Indicator(0.07)
Granite Ridge Price Rate Of Daily Change 0.99 
Granite Ridge Accumulation Distribution 10,660 

Granite Ridge August 15, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Granite Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Granite Ridge intraday prices and daily technical indicators to check the level of noise trading in Granite Stock and then apply it to test your longer-term investment strategies against Granite.

Granite Stock Price History Data

The price series of Granite Ridge for the period between Sat, May 17, 2025 and Fri, Aug 15, 2025 has a statistical range of 1.87 with a coefficient of variation of 8.0. Under current investment horizon, the daily prices are spread out with arithmetic mean of 5.65. The median price for the last 90 days is 5.62. The company completed 2499:1000 stock split on 26th of March 2021. Granite Ridge Resources completed dividends distribution on 2025-08-29.
OpenHighLowCloseVolume
08/15/2025
 5.32  5.34  5.24  5.26  569,263 
08/14/2025
 5.37  5.44  5.26  5.33  482,601 
08/13/2025
 5.44  5.53  5.37  5.43  705,246 
08/12/2025 5.27  5.43  5.22  5.38  718,445 
08/11/2025
 5.26  5.38  5.21  5.25  732,119 
08/08/2025
 4.85  5.29  4.77  5.23  718,988 
08/07/2025 4.91  5.05  4.83  4.88  593,046 
08/06/2025 4.86  5.00  4.86  4.89  458,687 
08/05/2025
 4.80  4.88  4.76  4.83  509,735 
08/04/2025
 4.90  4.95  4.77  4.79  647,344 
08/01/2025
 5.19  5.19  4.87  4.88  743,996 
07/31/2025
 5.22  5.33  5.15  5.19  694,080 
07/30/2025
 5.38  5.44  5.25  5.26  533,792 
07/29/2025 5.37  5.41  5.31  5.40  517,463 
07/28/2025
 5.37  5.43  5.33  5.33  536,399 
07/25/2025 5.34  5.37  5.29  5.33  486,592 
07/24/2025
 5.25  5.39  5.25  5.35  631,419 
07/23/2025
 5.21  5.31  5.19  5.29  471,697 
07/22/2025
 5.19  5.31  5.18  5.25  519,729 
07/21/2025
 5.43  5.44  5.18  5.19  656,407 
07/18/2025
 5.34  5.43  5.34  5.39  646,152 
07/17/2025
 5.24  5.32  5.23  5.28  456,572 
07/16/2025
 5.42  5.46  5.24  5.26  626,921 
07/15/2025 5.66  5.66  5.38  5.40  561,897 
07/14/2025
 5.74  5.77  5.62  5.63  431,112 
07/11/2025
 5.78  5.93  5.76  5.78  405,610 
07/10/2025
 5.88  5.92  5.76  5.81  725,143 
07/09/2025
 6.09  6.10  5.88  5.88  840,604 
07/08/2025
 6.02  6.21  6.00  6.09  648,312 
07/07/2025
 6.21  6.26  6.01  6.05  518,436 
07/03/2025
 6.28  6.32  6.22  6.27  308,152 
07/02/2025
 6.40  6.40  6.23  6.28  630,763 
07/01/2025
 6.38  6.47  6.23  6.34  1,131,087 
06/30/2025 6.50  6.59  6.29  6.37  1,279,119 
06/27/2025
 6.66  6.66  6.51  6.52  2,285,969 
06/26/2025
 6.55  6.70  6.55  6.66  1,966,109 
06/25/2025
 6.38  6.72  6.38  6.49  2,352,019 
06/24/2025
 6.29  6.44  6.29  6.35  1,161,431 
06/23/2025 6.48  6.54  6.38  6.39  1,391,632 
06/20/2025
 6.06  6.42  6.06  6.41  1,349,574 
06/18/2025
 6.09  6.22  5.99  6.01  601,912 
06/17/2025
 6.04  6.16  6.00  6.04  605,123 
06/16/2025
 5.94  6.12  5.90  6.00  774,733 
06/13/2025
 6.13  6.15  5.91  5.98  657,123 
06/12/2025
 5.94  6.03  5.75  5.96  590,733 
06/11/2025
 5.97  6.16  5.94  6.10  611,444 
06/10/2025
 5.90  6.02  5.89  5.91  400,120 
06/09/2025
 5.87  5.95  5.81  5.82  712,905 
06/06/2025
 5.88  5.97  5.83  5.85  455,523 
06/05/2025
 5.83  5.86  5.71  5.82  544,039 
06/04/2025
 5.82  5.88  5.70  5.75  501,393 
06/03/2025 5.73  5.89  5.71  5.78  498,965 
06/02/2025 5.77  5.77  5.62  5.71  493,303 
05/30/2025
 5.67  5.71  5.62  5.62  333,958 
05/29/2025
 5.70  5.77  5.67  5.72  691,200 
05/28/2025
 5.67  5.68  5.60  5.66  339,600 
05/27/2025
 5.48  5.65  5.42  5.63  343,800 
05/23/2025
 5.32  5.46  5.32  5.44  241,800 
05/22/2025
 5.39  5.44  5.31  5.40  269,800 
05/21/2025
 5.46  5.54  5.42  5.45  258,000 
05/20/2025
 5.46  5.51  5.41  5.48  289,600 

About Granite Ridge Stock history

Granite Ridge investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Granite is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Granite Ridge Resources will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Granite Ridge stock prices may prove useful in developing a viable investing in Granite Ridge
Last ReportedProjected for Next Year
Common Stock Shares Outstanding130.2 M106.1 M
Net Income Applicable To Common Shares301.7 M316.8 M

Granite Ridge Quarterly Net Working Capital

26.49 Million

Granite Ridge Stock Technical Analysis

Granite Ridge technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Granite Ridge technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Granite Ridge trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Volatility Now

   

Portfolio Volatility

Check portfolio volatility and analyze historical return density to properly model market risk
All  Next Launch Module

Granite Ridge Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Granite Ridge's price direction in advance. Along with the technical and fundamental analysis of Granite Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Granite to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Granite Stock Analysis

When running Granite Ridge's price analysis, check to measure Granite Ridge's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Granite Ridge is operating at the current time. Most of Granite Ridge's value examination focuses on studying past and present price action to predict the probability of Granite Ridge's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Granite Ridge's price. Additionally, you may evaluate how the addition of Granite Ridge to your portfolios can decrease your overall portfolio volatility.