Granite Ridge Resources, Inc. (GRNT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:06AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6.54 | 6.64 | 6.40 | 6.47 | 6.47 | 101,637 |
| 09 may 2024 | 6.54 | 6.61 | 6.54 | 6.58 | 6.58 | 329,100 |
| 08 may 2024 | 6.53 | 6.58 | 6.50 | 6.54 | 6.54 | 286,200 |
| 07 may 2024 | 6.66 | 6.66 | 6.52 | 6.53 | 6.53 | 606,400 |
| 06 may 2024 | 6.48 | 6.66 | 6.46 | 6.66 | 6.66 | 647,400 |
| 03 may 2024 | 6.44 | 6.47 | 6.37 | 6.45 | 6.45 | 211,900 |
| 02 may 2024 | 6.37 | 6.41 | 6.30 | 6.38 | 6.38 | 329,900 |
| 01 may 2024 | 6.52 | 6.53 | 6.18 | 6.29 | 6.29 | 401,200 |
| 30 abr 2024 | 6.65 | 6.65 | 6.45 | 6.52 | 6.52 | 388,600 |
| 29 abr 2024 | 6.51 | 6.72 | 6.51 | 6.69 | 6.69 | 397,200 |
| 26 abr 2024 | 6.44 | 6.64 | 6.44 | 6.63 | 6.63 | 442,800 |
| 25 abr 2024 | 6.37 | 6.45 | 6.31 | 6.41 | 6.41 | 331,100 |
| 24 abr 2024 | 6.64 | 6.64 | 6.36 | 6.42 | 6.42 | 431,600 |
| 23 abr 2024 | 6.74 | 6.85 | 6.71 | 6.71 | 6.71 | 325,700 |
| 22 abr 2024 | 6.78 | 6.85 | 6.63 | 6.73 | 6.73 | 562,800 |
| 19 abr 2024 | 6.78 | 6.89 | 6.76 | 6.84 | 6.84 | 361,200 |
| 18 abr 2024 | 6.67 | 6.86 | 6.67 | 6.79 | 6.79 | 302,500 |
| 17 abr 2024 | 6.67 | 6.72 | 6.59 | 6.61 | 6.61 | 244,200 |
| 16 abr 2024 | 6.58 | 6.68 | 6.53 | 6.67 | 6.67 | 333,100 |
| 15 abr 2024 | 6.89 | 6.91 | 6.59 | 6.61 | 6.61 | 224,000 |
| 12 abr 2024 | 6.83 | 6.96 | 6.78 | 6.87 | 6.87 | 564,800 |
| 11 abr 2024 | 6.63 | 6.85 | 6.55 | 6.85 | 6.85 | 552,900 |
| 10 abr 2024 | 6.57 | 6.65 | 6.49 | 6.63 | 6.63 | 419,000 |
| 09 abr 2024 | 6.64 | 6.70 | 6.55 | 6.62 | 6.62 | 400,100 |
| 08 abr 2024 | 6.72 | 6.81 | 6.59 | 6.60 | 6.60 | 391,100 |
| 05 abr 2024 | 6.60 | 6.74 | 6.51 | 6.70 | 6.70 | 220,800 |
| 04 abr 2024 | 6.57 | 6.65 | 6.52 | 6.60 | 6.60 | 307,200 |
| 03 abr 2024 | 6.51 | 6.55 | 6.42 | 6.51 | 6.51 | 311,900 |
| 02 abr 2024 | 6.52 | 6.57 | 6.42 | 6.49 | 6.49 | 246,800 |
| 01 abr 2024 | 6.52 | 6.56 | 6.44 | 6.53 | 6.53 | 363,800 |
| 28 mar 2024 | 6.32 | 6.51 | 6.30 | 6.50 | 6.50 | 660,900 |
| 27 mar 2024 | 6.20 | 6.29 | 6.17 | 6.28 | 6.28 | 704,200 |
| 26 mar 2024 | 6.37 | 6.41 | 6.20 | 6.20 | 6.20 | 357,600 |
| 25 mar 2024 | 6.37 | 6.42 | 6.34 | 6.37 | 6.37 | 222,700 |
| 22 mar 2024 | 6.47 | 6.47 | 6.27 | 6.34 | 6.34 | 391,200 |
| 21 mar 2024 | 6.40 | 6.48 | 6.38 | 6.47 | 6.47 | 288,500 |
| 20 mar 2024 | 6.25 | 6.45 | 6.20 | 6.41 | 6.41 | 329,100 |
| 19 mar 2024 | 6.23 | 6.30 | 6.19 | 6.29 | 6.29 | 265,100 |
| 18 mar 2024 | 6.25 | 6.25 | 6.11 | 6.21 | 6.21 | 386,100 |
| 15 mar 2024 | 6.17 | 6.25 | 6.16 | 6.25 | 6.25 | 551,400 |
| 14 mar 2024 | 6.15 | 6.21 | 6.14 | 6.20 | 6.20 | 272,200 |
| 13 mar 2024 | 6.17 | 6.25 | 6.15 | 6.17 | 6.17 | 286,800 |
| 12 mar 2024 | 5.97 | 6.12 | 5.93 | 6.11 | 6.11 | 304,300 |
| 11 mar 2024 | 5.89 | 6.02 | 5.83 | 5.95 | 5.95 | 318,200 |
| 08 mar 2024 | 6.14 | 6.15 | 5.78 | 5.92 | 5.92 | 445,800 |
| 07 mar 2024 | 6.08 | 6.14 | 6.05 | 6.07 | 6.07 | 237,500 |
| 06 mar 2024 | 6.11 | 6.15 | 6.03 | 6.05 | 6.05 | 272,300 |
| 05 mar 2024 | 6.03 | 6.14 | 6.02 | 6.06 | 6.06 | 305,500 |
| 04 mar 2024 | 6.20 | 6.25 | 6.00 | 6.00 | 6.00 | 263,700 |
| 01 mar 2024 | 6.17 | 6.29 | 6.16 | 6.24 | 6.24 | 338,900 |
| 29 feb 2024 | 6.16 | 6.22 | 6.14 | 6.15 | 6.15 | 656,700 |
| 29 feb 2024 | 0.11 Dividendo | |||||
| 28 feb 2024 | 6.25 | 6.26 | 6.17 | 6.22 | 6.11 | 338,100 |
| 27 feb 2024 | 6.20 | 6.26 | 6.17 | 6.25 | 6.14 | 218,900 |
| 26 feb 2024 | 6.13 | 6.21 | 6.09 | 6.18 | 6.07 | 215,400 |
| 23 feb 2024 | 6.10 | 6.18 | 6.00 | 6.15 | 6.04 | 226,100 |
| 22 feb 2024 | 6.16 | 6.21 | 6.11 | 6.16 | 6.05 | 277,200 |
| 21 feb 2024 | 6.12 | 6.22 | 6.10 | 6.22 | 6.11 | 270,300 |
| 20 feb 2024 | 6.15 | 6.15 | 6.07 | 6.10 | 5.99 | 233,500 |
| 16 feb 2024 | 6.10 | 6.21 | 5.99 | 6.17 | 6.06 | 320,900 |
| 15 feb 2024 | 5.72 | 6.10 | 5.72 | 6.10 | 5.99 | 489,500 |
| 14 feb 2024 | 5.68 | 5.74 | 5.61 | 5.72 | 5.62 | 317,000 |
| 13 feb 2024 | 5.78 | 5.80 | 5.63 | 5.67 | 5.57 | 428,000 |
| 12 feb 2024 | 5.51 | 5.86 | 5.51 | 5.83 | 5.73 | 681,900 |
| 09 feb 2024 | 5.52 | 5.54 | 5.47 | 5.51 | 5.41 | 266,000 |
| 08 feb 2024 | 5.48 | 5.56 | 5.43 | 5.50 | 5.40 | 401,700 |
| 07 feb 2024 | 5.45 | 5.52 | 5.42 | 5.50 | 5.40 | 288,600 |
| 06 feb 2024 | 5.33 | 5.47 | 5.33 | 5.46 | 5.36 | 225,200 |
| 05 feb 2024 | 5.50 | 5.50 | 5.29 | 5.33 | 5.24 | 428,500 |
| 02 feb 2024 | 5.46 | 5.46 | 5.32 | 5.43 | 5.33 | 358,100 |
| 01 feb 2024 | 5.48 | 5.57 | 5.36 | 5.40 | 5.30 | 361,500 |
| 31 ene 2024 | 5.57 | 5.64 | 5.45 | 5.48 | 5.38 | 487,200 |
| 30 ene 2024 | 5.52 | 5.58 | 5.46 | 5.57 | 5.47 | 247,300 |
| 29 ene 2024 | 5.63 | 5.63 | 5.46 | 5.54 | 5.44 | 414,900 |
| 26 ene 2024 | 5.55 | 5.61 | 5.47 | 5.60 | 5.50 | 342,000 |
| 25 ene 2024 | 5.57 | 5.58 | 5.46 | 5.54 | 5.44 | 275,000 |
| 24 ene 2024 | 5.48 | 5.57 | 5.45 | 5.48 | 5.38 | 377,400 |
| 23 ene 2024 | 5.38 | 5.50 | 5.38 | 5.44 | 5.34 | 382,500 |
| 22 ene 2024 | 5.28 | 5.39 | 5.25 | 5.36 | 5.27 | 463,900 |
| 19 ene 2024 | 5.33 | 5.38 | 5.20 | 5.29 | 5.20 | 608,300 |
| 18 ene 2024 | 5.39 | 5.41 | 5.24 | 5.30 | 5.21 | 608,900 |
| 17 ene 2024 | 5.25 | 5.42 | 5.23 | 5.41 | 5.31 | 589,300 |
| 16 ene 2024 | 5.44 | 5.53 | 5.30 | 5.32 | 5.23 | 541,400 |
| 12 ene 2024 | 5.50 | 5.56 | 5.39 | 5.44 | 5.34 | 465,600 |
| 11 ene 2024 | 5.43 | 5.44 | 5.30 | 5.41 | 5.31 | 500,400 |
| 10 ene 2024 | 5.49 | 5.51 | 5.35 | 5.39 | 5.29 | 571,200 |
| 09 ene 2024 | 5.64 | 5.65 | 5.44 | 5.50 | 5.40 | 813,900 |
| 08 ene 2024 | 5.80 | 5.80 | 5.60 | 5.61 | 5.51 | 560,300 |
| 05 ene 2024 | 5.94 | 5.98 | 5.82 | 5.82 | 5.72 | 685,200 |
| 04 ene 2024 | 6.16 | 6.19 | 5.87 | 5.96 | 5.85 | 683,400 |
| 03 ene 2024 | 6.15 | 6.30 | 6.15 | 6.16 | 6.05 | 624,500 |
| 02 ene 2024 | 6.06 | 6.17 | 6.06 | 6.11 | 6.00 | 832,200 |
| 29 dic 2023 | 6.07 | 6.12 | 5.98 | 6.02 | 5.91 | 668,400 |
| 28 dic 2023 | 6.20 | 6.25 | 6.03 | 6.05 | 5.94 | 629,600 |
| 27 dic 2023 | 6.30 | 6.33 | 6.20 | 6.22 | 6.11 | 539,800 |
| 26 dic 2023 | 6.27 | 6.39 | 6.27 | 6.32 | 6.21 | 877,700 |
| 22 dic 2023 | 6.21 | 6.41 | 6.17 | 6.24 | 6.13 | 1,167,600 |
| 21 dic 2023 | 6.13 | 6.20 | 6.07 | 6.20 | 6.09 | 551,400 |
| 20 dic 2023 | 6.22 | 6.27 | 6.07 | 6.09 | 5.98 | 582,200 |
| 19 dic 2023 | 6.13 | 6.22 | 6.10 | 6.21 | 6.10 | 435,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.