Skip to main content
GreenFirst Forest Products Inc. (TSX:GFP)
Canada flag Canada · Delayed Price · Currency is CAD
2.580
-0.020 (-0.77%)
At close: Mar 6, 2026

TSX:GFP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.582.582.582.582.58-0.77%363
Mar 4, 20262.502.602.502.602.603.17%10,078
Mar 3, 20262.852.852.502.522.52-5.62%9,008
Mar 2, 20262.632.692.602.672.670.75%7,838
Feb 27, 20262.652.652.552.652.65-13,463
Feb 26, 20262.652.652.642.652.651.92%1,100
Feb 25, 20262.772.772.602.602.60-1.89%9,516
Feb 24, 20262.592.732.592.652.652.32%2,904
Feb 23, 20262.672.682.552.592.59-2.63%4,851
Feb 20, 20262.742.762.652.662.660.38%7,210
Feb 19, 20262.672.742.552.652.653.52%22,768
Feb 18, 20262.652.702.562.562.56-1.16%10,660
Feb 17, 20262.782.782.582.592.59-5.13%9,785
Feb 13, 20262.542.732.542.732.737.06%21,280
Feb 12, 20262.492.552.492.552.554.08%16,025
Feb 11, 20262.502.502.402.452.45-15,198
Feb 10, 20262.172.452.102.452.4513.95%15,101
Feb 9, 20262.002.232.002.152.15-3.15%11,326
Feb 6, 20262.292.322.042.222.22-7.50%25,202
Feb 5, 20262.532.532.212.402.40-2.04%33,100
Feb 4, 20262.412.552.352.452.455.15%51,440
Feb 3, 20262.272.332.272.332.333.56%1,804
Feb 2, 20262.252.362.182.252.25-2.17%41,368
Jan 30, 20262.222.372.112.302.303.60%34,105
Jan 29, 20262.252.362.132.222.22-1.33%10,981
Jan 28, 20262.302.302.252.252.25-1.75%400
Jan 27, 20262.322.322.252.292.29-3.38%2,810
Jan 26, 20262.382.382.302.372.371.72%3,668
Jan 23, 20262.352.362.192.332.333.56%8,194
Jan 22, 20262.252.252.252.252.25-0.88%24,205
Jan 21, 20262.262.292.252.272.271.79%2,840
Jan 20, 20262.212.292.212.232.230.45%20,766
Jan 19, 20262.262.302.222.222.22-1.33%2,104
Jan 16, 20262.382.382.252.252.25-5.86%6,714
Jan 15, 20262.542.542.352.392.39-0.42%10,184
Jan 14, 20262.222.422.002.402.409.09%41,734
Jan 13, 20262.042.211.992.202.2011.11%9,400
Jan 12, 20261.971.991.971.981.98-932
Jan 9, 20261.971.981.971.981.98-0.50%400
Jan 8, 20261.972.101.971.991.991.02%9,441
Jan 7, 20261.972.001.971.971.97-0.51%26,401
Jan 6, 20261.901.991.901.981.984.76%24,750
Jan 5, 20261.971.971.891.891.890.53%703
Jan 2, 20261.881.881.801.881.884.44%9,789
Dec 31, 20251.801.801.791.801.80-2,145
Dec 30, 20251.801.811.751.801.80-0.55%9,200
Dec 29, 20251.671.851.671.811.81-6.70%33,878
Dec 24, 20251.741.941.741.941.945.43%4,011
Dec 23, 20251.741.841.621.841.845.75%77,405
Dec 22, 20251.801.801.741.741.74-8,601
Dec 19, 20251.731.801.701.741.74-3.33%193,610
Dec 18, 20251.701.831.701.801.805.88%56,187
Dec 17, 20251.751.751.651.701.70-5.03%19,968
Dec 16, 20251.861.901.721.791.79-5.29%20,300
Dec 15, 20251.931.931.801.891.89-3.08%3,301
Dec 12, 20251.991.991.751.951.95-2.50%7,211
Dec 11, 20251.992.001.942.002.00-25,540
Dec 10, 20251.862.001.862.002.005.26%17,701
Dec 9, 20251.791.941.791.901.908.57%24,891
Dec 8, 20251.821.821.751.751.75-2.78%2,615
Dec 5, 20251.801.891.801.801.801.12%14,525
Dec 4, 20251.851.851.751.781.78-4.81%6,373
Dec 3, 20251.701.911.701.871.8710.00%32,500
Dec 2, 20251.701.711.701.701.70-3,210
Dec 1, 20251.681.751.641.701.703.03%8,000
Nov 28, 20251.751.751.651.651.65-2.94%8,409
Nov 26, 20251.681.751.681.701.701.19%16,300
Nov 25, 20251.611.711.611.681.680.60%8,541
Nov 24, 20251.601.731.601.671.674.37%6,833
Nov 21, 20251.701.721.601.601.60-7.51%27,435
Nov 20, 20251.641.731.641.731.732.37%600
Nov 19, 20251.651.731.591.691.692.42%12,400
Nov 18, 20251.651.871.651.651.65-2.37%35,513
Nov 17, 20251.751.981.691.691.69-7.14%10,205
Nov 14, 20251.872.081.781.821.824.60%39,145
Nov 13, 20251.711.811.651.741.745.45%39,500
Nov 12, 20252.162.161.651.651.65-28.57%51,396
Nov 11, 20252.262.312.262.312.310.43%1,440
Nov 10, 20252.312.312.302.302.30-0.86%200
Nov 7, 20252.372.382.322.322.325.22%2,200
Nov 6, 20252.382.392.192.212.210.68%8,300
Nov 5, 20252.312.342.132.192.19-5.19%1,610
Nov 4, 20252.252.312.192.312.312.21%10,699
Nov 3, 20252.412.412.262.262.26-4.64%1,340
Oct 31, 20252.322.402.322.372.371.72%10,172
Oct 30, 20252.322.352.322.332.331.30%3,900
Oct 29, 20252.332.332.292.302.30-1.71%7,500
Oct 28, 20252.422.472.342.342.34-2.50%4,300
Oct 27, 20252.402.402.352.402.400.84%3,200
Oct 24, 20252.362.382.342.382.38-5,600
Oct 23, 20252.382.382.382.382.386.25%900
Oct 21, 20252.212.252.212.242.24-20,200
Oct 20, 20252.212.242.192.242.24-0.44%4,550
Oct 17, 20252.312.312.252.252.25-2.60%17,256
Oct 16, 20252.362.392.312.312.31-3.75%2,902
Oct 15, 20252.422.422.402.402.40-4,400
Oct 14, 20252.422.422.402.402.40-2.83%6,701
Oct 10, 20252.462.502.462.472.471.23%451
Oct 9, 20252.482.502.442.442.44-0.81%1,600
Oct 8, 20252.502.502.412.462.46-1.60%3,600