Skip to main content
logo
GreenFirst Forest Products Inc. (TSX:GFP)
Canada flag Canada · Delayed Price · Currency is CAD
2.120
+0.060 (2.91%)
Jun 12, 2026, 3:00 PM EST

TSX:GFP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262.112.252.032.122.122.91%8,400
Jun 11, 20262.072.101.982.062.060.98%760
Jun 10, 20262.062.062.042.042.04-1.92%202
Jun 9, 20262.002.082.002.082.084.00%1,150
Jun 8, 20262.002.002.002.002.00-4.31%302
Jun 5, 20261.942.091.902.092.09-4.57%3,202
Jun 4, 20262.062.192.022.192.195.29%2,010
Jun 3, 20262.182.182.082.082.08-3.70%502
Jun 2, 20262.082.182.082.162.16-3.57%2,300
Jun 1, 20262.182.242.162.242.241.36%522
May 29, 20262.102.212.102.212.215.24%4,020
May 28, 20262.192.192.102.102.10-6.25%447
May 27, 20262.222.252.222.242.246.67%1,301
May 26, 20262.122.122.102.102.10-1.87%260
May 25, 20262.142.142.142.142.145.94%101
May 22, 20262.102.102.022.022.02-1.94%801
May 21, 20262.112.112.062.062.06-6.79%504
May 20, 20262.222.242.212.212.216.25%409
May 19, 20262.172.172.062.082.08-2.35%1,301
May 14, 20262.162.162.132.132.131.43%1,205
May 13, 20262.102.102.102.102.102.94%2,600
May 12, 20262.032.052.022.042.04-0.49%3,800
May 8, 20262.012.072.012.052.051.49%3,200
May 7, 20261.832.061.832.022.02-6.05%5,601
May 6, 20262.112.152.112.152.15-7.33%202
May 5, 20262.322.322.322.322.324.98%100
May 4, 20262.212.212.212.212.21-1.34%101
May 1, 20262.092.452.092.242.24-0.44%2,100
Apr 30, 20262.262.262.222.252.250.45%1,392
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