Skip to main content
GreenFirst Forest Products Inc. (TSX:GFP)
Canada flag Canada · Delayed Price · Currency is CAD
2.240
+0.090 (4.19%)
Apr 28, 2026, 3:59 PM EST

TSX:GFP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.192.242.072.242.244.19%2,500
Apr 27, 20262.192.192.142.152.15-0.46%3,256
Apr 24, 20262.172.172.142.162.16-6,145
Apr 23, 20262.152.162.112.162.163.35%3,975
Apr 22, 20262.052.091.982.092.092.96%4,603
Apr 21, 20262.102.102.032.032.03-1.46%2,852
Apr 20, 20262.022.062.022.062.063.00%550
Apr 17, 20261.902.001.902.002.000.50%12,930
Apr 16, 20261.952.001.931.991.993.11%8,365
Apr 15, 20261.922.051.901.931.930.52%1,001
Apr 14, 20262.042.041.871.921.92-6.34%5,926
Apr 13, 20262.052.062.052.052.052.50%689
Apr 10, 20261.952.031.952.002.00-7.41%7,632
Apr 9, 20262.162.162.162.162.16-2.26%102
Apr 8, 20262.212.212.212.212.214.74%200
Apr 7, 20262.112.112.112.112.110.96%125
Apr 6, 20262.082.332.082.092.092.45%927
Apr 2, 20262.012.111.912.042.04-2.39%6,320
Mar 31, 20262.022.091.952.092.092.45%3,444
Mar 30, 20262.112.111.972.042.04-5.12%4,929
Mar 27, 20262.172.172.082.152.15-2,870
Mar 26, 20262.172.202.152.152.150.47%3,164
Mar 25, 20262.272.422.082.142.14-4.89%4,843
Mar 24, 20262.072.252.052.252.252.74%4,005
Mar 23, 20262.002.302.002.192.1910.05%5,141
Mar 20, 20262.062.491.991.991.99-6.57%4,683
Mar 19, 20262.062.182.062.132.13-6.17%5,106
Mar 18, 20262.202.402.182.272.272.25%9,144
Mar 17, 20262.092.402.092.222.22-4.72%3,505
Mar 16, 20262.522.522.302.332.33-3.72%1,393
Mar 13, 20262.352.442.052.422.421.68%5,100
Mar 12, 20262.422.472.382.382.38-0.42%2,440
Mar 11, 20262.272.422.252.392.394.37%7,665
Mar 10, 20262.292.292.292.292.293.15%104
Mar 9, 20262.502.502.192.222.22-13.95%10,098
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