Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Granite Ridge R (GRNT.US) Share Price

Price $5.095 on 06-02-2026 at 22:20:02
Change $0.13 2.62%
Buy $5.11
Sell $5.00
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 32.00 at $5.09
Day's Volume: 42,496
Last Close: $5.10
Open: $4.97
ISIN: US3874321074
Day's Range $4.97 - $5.10
52wk Range: $4.18 - $6.71
Market Capitalisation: $665.44m
VWAP: $5.075551
Shares in Issue: 131.25m

Granite Ridge R (GRNT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 32 $5.09 Automatic Execution
 15:51:42 - 06-Feb-26
Unknown* 100 $5.09 Automatic Execution
 15:51:42 - 06-Feb-26
Unknown* 6 $5.09 Automatic Execution
 15:51:42 - 06-Feb-26
Unknown* 300 $5.09 Automatic Execution
 15:51:42 - 06-Feb-26
Unknown* 813 $5.09 Automatic Execution
 15:51:42 - 06-Feb-26
Unknown* 87 $5.09 Automatic Execution
 15:51:42 - 06-Feb-26
Unknown* 32 $5.09 Automatic Execution
 15:51:42 - 06-Feb-26
Unknown* 100 $5.09 Automatic Execution
 15:51:42 - 06-Feb-26
Unknown* 11 $5.09 Automatic Execution
 15:51:42 - 06-Feb-26
Sell* 300 $5.085 Automatic Execution
 15:51:42 - 06-Feb-26
See more Granite Ridge R trades

Granite Ridge R (GRNT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 4.97 5.10 4.97 5.10 42,496
5th Feb 2026 (Thu) 5.00 5.02 4.915 4.96 13,907
4th Feb 2026 (Wed) 5.06 5.10 5.01 5.07 23,521
3rd Feb 2026 (Tue) 4.85 5.03 4.85 5.01 39,787
2nd Feb 2026 (Mon) 4.845 5.01 4.845 4.90 43,081
30th Jan 2026 (Fri) 4.95 5.03 4.92 5.02 52,240
29th Jan 2026 (Thu) 4.91 4.98 4.83 4.92 22,397
28th Jan 2026 (Wed) 4.83 4.865 4.72 4.79 22,952
27th Jan 2026 (Tue) 4.68 4.83 4.68 4.79 34,974
26th Jan 2026 (Mon) 4.59 4.63 4.52 4.63 24,524
23rd Jan 2026 (Fri) 4.70 4.70 4.575 4.60 18,756
22nd Jan 2026 (Thu) 4.60 4.64 4.56 4.59 33,202
21st Jan 2026 (Wed) 4.55 4.70 4.55 4.66 23,400
20th Jan 2026 (Tue) 4.46 4.53 4.40 4.44 20,468
19th Jan 2026 (Mon) 4.51 4.51 4.435 4.43 40,831
16th Jan 2026 (Fri) 4.51 4.51 4.435 4.43 40,831
15th Jan 2026 (Thu) 4.51 4.60 4.46 4.57 33,405
14th Jan 2026 (Wed) 4.57 4.71 4.57 4.61 47,787
13th Jan 2026 (Tue) 4.50 4.58 4.485 4.36 39,297
12th Jan 2026 (Mon) 4.32 4.375 4.29 4.36 26,452
9th Jan 2026 (Fri) 4.355 4.37 4.315 4.33 17,163
8th Jan 2026 (Thu) 4.29 4.44 4.245 4.37 48,660
7th Jan 2026 (Wed) 4.35 4.35 4.19 4.21 57,882
See more Granite Ridge R price history
FTSE 100 Latest
Value10,369.75
Change60.53

Login to your account

Forgot Password?

Not Registered