Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
6.20
-0.03 (-0.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.25 | 6.34 | 6.19 | 6.20 | 6.20 | -0.48% | 184,067 |
| Apr 27, 2026 | 5.90 | 6.28 | 5.90 | 6.23 | 6.23 | 2.13% | 114,123 |
| Apr 24, 2026 | 6.03 | 6.14 | 5.84 | 6.10 | 6.10 | 2.01% | 84,737 |
| Apr 23, 2026 | 6.03 | 6.05 | 5.92 | 5.98 | 5.98 | -0.83% | 78,282 |
| Apr 22, 2026 | 5.85 | 6.11 | 5.85 | 6.03 | 6.03 | 2.03% | 127,383 |
| Apr 21, 2026 | 5.79 | 5.95 | 5.78 | 5.91 | 5.91 | 2.25% | 107,736 |
| Apr 20, 2026 | 5.73 | 5.88 | 5.73 | 5.78 | 5.78 | 1.58% | 93,416 |
| Apr 17, 2026 | 6.13 | 6.13 | 5.69 | 5.69 | 5.69 | -8.81% | 243,180 |
| Apr 16, 2026 | 6.08 | 6.30 | 6.08 | 6.24 | 6.24 | 2.46% | 424,981 |
| Apr 15, 2026 | 6.11 | 6.28 | 6.09 | 6.09 | 6.09 | -0.98% | 293,953 |
| Apr 14, 2026 | 6.01 | 6.16 | 5.88 | 6.15 | 6.15 | 1.32% | 157,242 |
| Apr 13, 2026 | 6.08 | 6.20 | 6.00 | 6.07 | 6.07 | 2.71% | 207,066 |
| Apr 10, 2026 | 5.97 | 6.00 | 5.91 | 5.91 | 5.91 | - | 89,516 |
| Apr 9, 2026 | 6.03 | 6.12 | 5.88 | 5.91 | 5.91 | -1.17% | 103,768 |
| Apr 8, 2026 | 6.02 | 6.10 | 5.76 | 5.98 | 5.98 | -4.78% | 217,803 |
| Apr 7, 2026 | 6.32 | 6.40 | 6.17 | 6.28 | 6.28 | -0.32% | 496,706 |
| Apr 6, 2026 | 6.44 | 6.53 | 6.15 | 6.30 | 6.30 | - | 1,251,898 |
| Apr 2, 2026 | 6.35 | 6.49 | 6.18 | 6.30 | 6.30 | 3.79% | 251,551 |
| Apr 1, 2026 | 6.36 | 6.36 | 6.02 | 6.07 | 6.07 | -3.96% | 151,279 |
| Mar 31, 2026 | 6.47 | 6.60 | 6.15 | 6.32 | 6.32 | -2.32% | 288,904 |
| Mar 30, 2026 | 6.62 | 6.68 | 6.46 | 6.47 | 6.47 | -1.67% | 94,515 |
| Mar 27, 2026 | 6.36 | 6.65 | 6.36 | 6.58 | 6.58 | 2.33% | 295,513 |
| Mar 26, 2026 | 6.46 | 6.64 | 6.41 | 6.43 | 6.43 | -0.31% | 83,768 |
| Mar 25, 2026 | 6.34 | 6.63 | 6.34 | 6.45 | 6.45 | -3.30% | 50,272 |
| Mar 24, 2026 | 6.80 | 7.02 | 6.57 | 6.67 | 6.67 | -2.06% | 158,596 |
| Mar 23, 2026 | 6.85 | 6.90 | 6.62 | 6.81 | 6.81 | -1.59% | 209,669 |
| Mar 20, 2026 | 6.60 | 6.92 | 6.58 | 6.92 | 6.92 | 4.85% | 257,128 |
| Mar 19, 2026 | 6.37 | 6.69 | 6.22 | 6.60 | 6.60 | 6.97% | 267,193 |
| Mar 18, 2026 | 6.00 | 6.23 | 5.84 | 6.17 | 6.17 | 3.70% | 179,810 |
| Mar 17, 2026 | 6.08 | 6.08 | 5.81 | 5.95 | 5.95 | -1.33% | 127,868 |
| Mar 16, 2026 | 5.88 | 6.13 | 5.88 | 6.03 | 6.03 | 0.67% | 156,089 |
| Mar 13, 2026 | 6.21 | 6.30 | 5.53 | 5.99 | 5.99 | -5.22% | 417,439 |
| Mar 12, 2026 | 6.33 | 6.43 | 6.28 | 6.32 | 6.32 | 0.80% | 347,225 |
| Mar 11, 2026 | 6.10 | 6.40 | 6.10 | 6.27 | 6.27 | 1.46% | 168,995 |
| Mar 10, 2026 | 6.46 | 6.54 | 6.05 | 6.18 | 6.18 | -5.94% | 162,458 |
| Mar 9, 2026 | 6.80 | 6.93 | 6.48 | 6.57 | 6.57 | -1.05% | 83,009 |
| Mar 6, 2026 | 6.57 | 6.70 | 6.38 | 6.64 | 6.64 | 4.24% | 192,179 |
| Mar 5, 2026 | 6.15 | 6.50 | 6.08 | 6.37 | 6.37 | 5.29% | 265,888 |
| Mar 4, 2026 | 6.16 | 6.19 | 5.96 | 6.05 | 6.05 | -1.79% | 134,563 |
| Mar 3, 2026 | 6.00 | 6.17 | 5.90 | 6.16 | 6.16 | 3.18% | 428,490 |
| Mar 2, 2026 | 6.05 | 6.26 | 5.76 | 5.97 | 5.97 | 0.51% | 69,416 |
| Feb 27, 2026 | 5.78 | 5.94 | 5.73 | 5.94 | 5.94 | 2.59% | 14,787 |
| Feb 26, 2026 | 5.62 | 5.80 | 5.62 | 5.79 | 5.79 | 0.87% | 12,862 |
| Feb 25, 2026 | 5.62 | 5.80 | 5.61 | 5.74 | 5.74 | -1.71% | 12,752 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.78 | 5.84 | 5.84 | -1.18% | 47,903 |
| Feb 23, 2026 | 6.10 | 6.10 | 5.87 | 5.91 | 5.91 | -2.80% | 17,732 |
| Feb 20, 2026 | 6.10 | 6.12 | 5.90 | 6.08 | 6.08 | -0.98% | 28,807 |
| Feb 19, 2026 | 6.05 | 6.18 | 6.05 | 6.14 | 6.14 | 3.37% | 27,102 |
| Feb 18, 2026 | 5.89 | 6.02 | 5.85 | 5.94 | 5.94 | 2.95% | 92,883 |
| Feb 17, 2026 | 5.81 | 5.81 | 5.58 | 5.77 | 5.77 | -0.17% | 26,414 |
| Feb 13, 2026 | 5.84 | 5.85 | 5.67 | 5.78 | 5.78 | 0.70% | 21,715 |
| Feb 12, 2026 | 5.94 | 6.12 | 5.66 | 5.74 | 5.74 | -4.81% | 46,843 |
| Feb 11, 2026 | 5.91 | 6.06 | 5.81 | 6.03 | 6.03 | 2.55% | 52,097 |
| Feb 10, 2026 | 6.02 | 6.04 | 5.88 | 5.88 | 5.88 | -2.49% | 65,097 |
| Feb 9, 2026 | 5.75 | 6.03 | 5.59 | 6.03 | 6.03 | 5.05% | 105,446 |
| Feb 6, 2026 | 5.55 | 5.78 | 5.49 | 5.74 | 5.74 | 4.55% | 36,199 |
| Feb 5, 2026 | 5.50 | 5.58 | 5.44 | 5.49 | 5.49 | -3.17% | 37,911 |
| Feb 4, 2026 | 5.55 | 5.73 | 5.50 | 5.67 | 5.67 | 3.47% | 85,314 |
| Feb 3, 2026 | 5.38 | 5.56 | 5.10 | 5.48 | 5.48 | 2.62% | 59,885 |
| Feb 2, 2026 | 5.31 | 5.46 | 5.26 | 5.34 | 5.34 | -2.02% | 65,679 |
| Jan 30, 2026 | 5.47 | 5.54 | 5.32 | 5.45 | 5.45 | -1.62% | 95,433 |
| Jan 29, 2026 | 5.60 | 5.73 | 5.34 | 5.54 | 5.54 | 0.73% | 114,395 |
| Jan 28, 2026 | 5.57 | 5.58 | 5.37 | 5.50 | 5.50 | -0.72% | 93,618 |
| Jan 27, 2026 | 5.22 | 5.56 | 5.22 | 5.54 | 5.54 | 5.32% | 73,016 |
| Jan 26, 2026 | 5.39 | 5.45 | 5.20 | 5.26 | 5.26 | -2.59% | 38,179 |
| Jan 23, 2026 | 5.20 | 5.41 | 5.20 | 5.40 | 5.40 | 4.05% | 134,825 |
| Jan 22, 2026 | 5.27 | 5.29 | 5.13 | 5.19 | 5.19 | -0.76% | 72,322 |
| Jan 21, 2026 | 4.85 | 5.23 | 4.85 | 5.23 | 5.23 | 6.95% | 112,060 |
| Jan 20, 2026 | 4.96 | 5.03 | 4.89 | 4.89 | 4.89 | -1.41% | 102,757 |
| Jan 16, 2026 | 5.01 | 5.04 | 4.90 | 4.96 | 4.96 | -0.40% | 59,842 |
| Jan 15, 2026 | 5.11 | 5.11 | 4.95 | 4.98 | 4.98 | -1.78% | 62,754 |
| Jan 14, 2026 | 4.90 | 5.23 | 4.90 | 5.07 | 5.07 | 2.63% | 196,152 |
| Jan 13, 2026 | 4.97 | 5.00 | 4.85 | 4.94 | 4.94 | 1.23% | 73,203 |
| Jan 12, 2026 | 4.74 | 4.96 | 4.65 | 4.88 | 4.88 | 2.95% | 124,590 |
| Jan 9, 2026 | 4.58 | 4.74 | 4.47 | 4.74 | 4.74 | 3.49% | 201,451 |
| Jan 8, 2026 | 4.49 | 4.62 | 4.48 | 4.58 | 4.58 | 2.46% | 121,750 |
| Jan 7, 2026 | 4.62 | 4.62 | 4.37 | 4.47 | 4.47 | -1.97% | 173,996 |
| Jan 6, 2026 | 4.69 | 4.70 | 4.48 | 4.56 | 4.56 | -2.15% | 144,255 |
| Jan 5, 2026 | 4.79 | 4.82 | 4.50 | 4.66 | 4.66 | -3.12% | 473,756 |
| Jan 2, 2026 | 4.82 | 4.86 | 4.75 | 4.81 | 4.81 | 1.05% | 64,492 |
| Dec 31, 2025 | 4.79 | 4.80 | 4.67 | 4.76 | 4.76 | 0.21% | 214,666 |
| Dec 30, 2025 | 4.83 | 4.88 | 4.67 | 4.75 | 4.75 | -1.25% | 240,936 |
| Dec 29, 2025 | 4.58 | 4.81 | 4.55 | 4.81 | 4.81 | 3.66% | 221,938 |
| Dec 26, 2025 | 4.76 | 4.76 | 4.55 | 4.64 | 4.64 | -1.69% | 93,677 |
| Dec 24, 2025 | 4.61 | 4.76 | 4.60 | 4.72 | 4.72 | 1.07% | 118,136 |
| Dec 23, 2025 | 4.42 | 4.69 | 4.42 | 4.67 | 4.67 | 4.47% | 203,589 |
| Dec 22, 2025 | 4.35 | 4.54 | 4.35 | 4.47 | 4.47 | 1.59% | 187,992 |
| Dec 19, 2025 | 4.70 | 4.75 | 4.39 | 4.40 | 4.40 | -6.78% | 220,565 |
| Dec 18, 2025 | 4.41 | 4.80 | 4.40 | 4.72 | 4.72 | 4.66% | 178,953 |
| Dec 17, 2025 | 4.30 | 4.57 | 4.30 | 4.51 | 4.51 | 4.16% | 142,024 |
| Dec 16, 2025 | 4.44 | 4.51 | 4.28 | 4.33 | 4.33 | -1.14% | 189,598 |
| Dec 15, 2025 | 4.51 | 4.56 | 4.15 | 4.38 | 4.38 | -2.67% | 847,309 |
| Dec 12, 2025 | 4.61 | 4.68 | 4.47 | 4.50 | 4.50 | -2.81% | 135,361 |
| Dec 11, 2025 | 4.71 | 4.71 | 4.59 | 4.63 | 4.63 | -1.70% | 110,597 |
| Dec 10, 2025 | 4.80 | 4.83 | 4.67 | 4.71 | 4.71 | -1.26% | 103,074 |
| Dec 9, 2025 | 4.84 | 4.94 | 4.70 | 4.77 | 4.77 | -3.05% | 183,469 |
| Dec 8, 2025 | 5.12 | 5.12 | 4.88 | 4.92 | 4.92 | -3.72% | 106,896 |
| Dec 5, 2025 | 4.98 | 5.35 | 4.94 | 5.11 | 5.11 | 3.23% | 295,432 |
| Dec 4, 2025 | 4.87 | 4.95 | 4.85 | 4.95 | 4.95 | 0.81% | 101,200 |
| Dec 3, 2025 | 4.70 | 4.92 | 4.67 | 4.91 | 4.91 | 3.81% | 273,898 |