Premium
Granite Ridge Resources Inc (GRNT)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.61099796334 | 4.91 | 4.94 | 4.64 | 480191 | 4.782258 | CS |
| 4 | -1.26 | -20.3225806452 | 6.2 | 6.23 | 4.52 | 689975 | 5.04539977 | CS |
| 12 | -1.39 | -21.9589257504 | 6.33 | 6.49 | 4.52 | 502585 | 5.47571693 | CS |
| 26 | -1.06 | -17.6666666667 | 6 | 7 | 4.52 | 535919 | 5.96484512 | CS |
| 52 | -1.43 | -22.4489795918 | 6.37 | 7.1 | 4.52 | 475286 | 6.13449336 | CS |
| 156 | -4.41 | -47.1657754011 | 9.35 | 14 | 4.52 | 371754 | 6.21001903 | CS |
| 260 | -4.41 | -47.1657754011 | 9.35 | 14 | 4.52 | 371754 | 6.21001903 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 4.94 | 0.06 | 1.23 | 4.83 | 4.94 | 4.785 | 420498 |
| 1745534400 | 4.88 | 0.1 | 2.09 | 4.82 | 4.88 | 4.7445 | 474784 |
| 1745448000 | 4.78 | 0 | 0.00 | 4.84 | 4.87 | 4.705 | 492764 |
| 1745361600 | 4.78 | 0.09 | 1.92 | 4.7699999 | 4.83 | 4.64 | 471355 |
| 1745275200 | 4.69 | -0.31 | -6.20 | 4.91 | 4.94 | 4.68 | 479348 |
| 1744929600 | 5 | 0.09 | 1.83 | 4.95 | 5.04 | 4.915 | 529939 |
| 1744843200 | 4.91 | 0.09 | 1.87 | 4.85 | 5.01 | 4.85 | 474800 |
| 1744756800 | 4.82 | 0 | 0.00 | 4.79 | 4.91 | 4.79 | 359713 |
| 1744670400 | 4.82 | -0.07 | -1.43 | 5.01 | 5.01 | 4.7 | 622511 |
| 1744411200 | 4.89 | 0.14 | 2.95 | 4.76 | 4.9 | 4.585 | 637235 |
| 1744324800 | 4.75 | -0.44 | -8.48 | 5.1 | 5.1 | 4.635 | 484214 |
| 1744238400 | 5.19 | 0.45 | 9.49 | 4.65 | 5.235 | 4.5724 | 1190863 |
| 1744152000 | 4.74 | -0.15 | -3.07 | 5.0599999 | 5.07 | 4.64 | 3016104 |
| 1744065600 | 4.89 | -0.01 | -0.20 | 4.88 | 5.03 | 4.5199999 | 628469 |
| 1743806400 | 4.9 | -0.69 | -12.34 | 5.4 | 5.4 | 4.88 | 917666 |
| 1743720000 | 5.59 | -0.56 | -9.11 | 5.9 | 5.9 | 5.5599999 | 886704 |
| 1743633600 | 6.15 | -0.02 | -0.32 | 6.08 | 6.16 | 6.04 | 380053 |
| 1743547200 | 6.17 | 0.09 | 1.48 | 6.1 | 6.18 | 5.99 | 311003 |
| 1743460800 | 6.08 | -0.12 | -1.94 | 6.13 | 6.1849999 | 6.0599999 | 382152 |
| 1743201600 | 6.2 | -0.03 | -0.48 | 6.2 | 6.23 | 6.11 | 339937 |
| 1743115200 | 6.23 | 0.03 | 0.48 | 6.21 | 6.23 | 6.16 | 263640 |
| 1743028800 | 6.2 | 0.08 | 1.31 | 6.19 | 6.25 | 6.14 | 419184 |
| 1742942400 | 6.12 | 0.04 | 0.66 | 6.03 | 6.15 | 6.025 | 350162 |
| 1742856000 | 6.08 | 0.1 | 1.67 | 6 | 6.08 | 5.99 | 309576 |
| 1742596800 | 5.98 | -0.12 | -1.97 | 6.04 | 6.05 | 5.95 | 631575 |
| 1742510400 | 6.1 | 0.01 | 0.16 | 6.03 | 6.135 | 6.0199999 | 265962 |
| 1742424000 | 6.09 | 0.14 | 2.35 | 5.96 | 6.12 | 5.9279 | 321312 |
| 1742337600 | 5.95 | 0.01 | 0.17 | 5.95 | 6 | 5.9029999 | 393813 |
| 1742251200 | 5.94 | 0.17 | 2.95 | 5.8 | 5.975 | 5.8 | 510095 |
| 1741992000 | 5.7699999 | 0.23 | 4.15 | 5.57 | 5.79 | 5.54 | 425780 |
| 1741905600 | 5.54 | 0 | 0.00 | 5.53 | 5.63 | 5.5199999 | 384877 |
| 1741819200 | 5.54 | 0.05 | 0.91 | 5.5199999 | 5.5599999 | 5.43 | 581088 |
| 1741732800 | 5.49 | 0.05 | 0.92 | 5.48 | 5.5967 | 5.46 | 449954 |
| 1741646400 | 5.44 | 0.09 | 1.68 | 5.4 | 5.535 | 5.29 | 536645 |
| 1741390800 | 5.35 | 0.06 | 1.13 | 5.5 | 5.78 | 5.285 | 1222700 |
| 1741304400 | 5.29 | -0.32 | -5.70 | 5.5599999 | 5.6 | 5.2699999 | 1683024 |
| 1741218000 | 5.61 | -0.03 | -0.53 | 5.59 | 5.64 | 5.4301 | 544841 |
| 1741131600 | 5.64 | 0.01 | 0.18 | 5.59 | 5.71 | 5.46 | 512064 |
| 1741045200 | 5.63 | -0.24 | -4.09 | 5.92 | 5.94 | 5.5599999 | 526906 |
| 1740786000 | 5.87 | -0.08 | -1.34 | 5.85 | 5.87 | 5.74 | 515041 |
| 1740699600 | 5.95 | -0.02 | -0.34 | 6 | 6 | 5.93 | 267605 |
| 1740613200 | 5.97 | -0.05 | -0.83 | 6.0199999 | 6.0348 | 5.925 | 317561 |
| 1740526800 | 6.0199999 | -0.11 | -1.79 | 6.15 | 6.15 | 6 | 368161 |
| 1740440400 | 6.13 | 0 | 0.00 | 6.18 | 6.2 | 6.08 | 414951 |
| 1740181200 | 6.13 | -0.28 | -4.37 | 6.36 | 6.3949999 | 6.08 | 497294 |
| 1740094800 | 6.41 | 0.02 | 0.31 | 6.37 | 6.4399 | 6.3 | 257458 |
| 1740008400 | 6.39 | 0.04 | 0.63 | 6.35 | 6.49 | 6.34 | 338598 |
| 1739922000 | 6.35 | 0.13 | 2.09 | 6.2699999 | 6.39 | 6.16 | 263956 |
| 1739576400 | 6.22 | 0.07 | 1.14 | 6.21 | 6.28 | 6.1715 | 165716 |
| 1739490000 | 6.15 | 0.06 | 0.99 | 6.13 | 6.165 | 6.08 | 263485 |
| 1739403600 | 6.09 | -0.24 | -3.79 | 6.26 | 6.26 | 6.0599999 | 292163 |
| 1739317200 | 6.33 | 0.09 | 1.44 | 6.2699999 | 6.4 | 6.2 | 182825 |
| 1739230800 | 6.24 | 0.19 | 3.14 | 6.15 | 6.26 | 6.12 | 245763 |
| 1738971600 | 6.05 | -0.08 | -1.31 | 6.21 | 6.21 | 6.04 | 268075 |
| 1738885200 | 6.13 | -0.07 | -1.13 | 6.205 | 6.25 | 6.1 | 228059 |
| 1738798800 | 6.2 | 0 | 0.00 | 6.22 | 6.23 | 6.16 | 202058 |
| 1738712400 | 6.2 | 0.12 | 1.97 | 6.05 | 6.24 | 6.05 | 246689 |
| 1738626000 | 6.08 | -0.11 | -1.78 | 6.16 | 6.1893 | 6.0599999 | 245563 |
| 1738366800 | 6.19 | -0.13 | -2.06 | 6.33 | 6.3392 | 6.155 | 270356 |
| 1738280400 | 6.32 | 0.06 | 0.96 | 6.34 | 6.375 | 6.26 | 251569 |
| 1738194000 | 6.26 | 0.03 | 0.48 | 6.17 | 6.29 | 6.152 | 200935 |
| 1738107600 | 6.23 | -0.01 | -0.16 | 6.24 | 6.2999 | 6.15 | 264866 |
| 1738021200 | 6.24 | -0.08 | -1.27 | 6.3 | 6.39 | 6.2012 | 349094 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
