Skip to main content
logo
GreenFirst Forest Products Inc. (TSX:GFP)
Canada flag Canada · Delayed Price · Currency is CAD
2.020
-0.040 (-1.94%)
May 22, 2026, 3:29 PM EST

TSX:GFP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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