Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
7.12
-0.02 (-0.28%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Greenfire Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20247.127.197.067.127.12-0.28%49,460
Oct 29, 20247.157.157.087.147.140.85%24,864
Oct 28, 20247.127.126.997.087.08-57,444
Oct 25, 20247.087.086.967.087.081.14%95,311
Oct 24, 20247.257.256.907.007.00-2.64%77,730
Oct 23, 20247.127.267.087.197.19-0.14%63,033
Oct 22, 20247.377.437.167.207.20-0.55%229,964
Oct 21, 20247.337.337.187.247.240.28%151,349
Oct 18, 20247.397.397.147.227.22-1.10%110,707
Oct 17, 20247.357.387.287.307.30-104,356
Oct 16, 20247.577.577.267.307.30-2.67%212,692
Oct 15, 20247.927.927.497.507.50-6.25%107,955
Oct 14, 20248.008.167.998.008.000.63%79,659
Oct 11, 20247.997.997.887.957.950.13%90,644
Oct 10, 20247.968.047.837.947.940.76%100,049
Oct 9, 20247.927.947.827.887.88-0.25%65,579
Oct 8, 20247.927.937.817.907.90-138,813
Oct 7, 20247.617.907.567.907.904.77%651,817
Oct 4, 20247.677.677.467.547.54-0.40%181,870
Oct 3, 20247.557.607.507.577.570.53%183,863
Oct 2, 20247.507.557.427.537.530.53%115,732
Oct 1, 20247.337.557.337.497.490.54%224,012
Sep 30, 20247.507.517.377.457.45-47,001
Sep 27, 20247.417.567.337.457.45-96,373
Sep 26, 20247.547.557.257.457.45-1.84%344,661
Sep 25, 20247.637.637.357.597.59-1.43%219,396
Sep 24, 20247.647.807.597.707.700.65%179,605
Sep 23, 20247.557.677.547.657.652.00%223,195
Sep 20, 20247.567.677.467.507.50-1.83%359,144
Sep 19, 20247.527.657.487.647.641.73%335,779
Sep 18, 20247.587.587.367.517.51-0.13%120,442
Sep 17, 20247.367.857.357.527.521.90%152,412
Sep 16, 20246.407.606.377.387.3815.31%626,458
Sep 13, 20246.556.666.396.406.40-0.93%104,114
Sep 12, 20246.466.556.416.466.460.94%167,673
Sep 11, 20246.636.635.966.406.40-2.59%305,284
Sep 10, 20246.696.796.416.576.57-2.23%42,652
Sep 9, 20246.816.866.706.726.72-2.18%15,065
Sep 6, 20247.107.106.856.876.87-3.92%28,085
Sep 5, 20247.137.236.987.157.15-0.28%108,831
Sep 4, 20247.307.307.127.177.17-2.32%14,522
Sep 3, 20247.247.456.817.347.34-0.68%56,334
Aug 30, 20247.267.457.257.397.39-0.14%21,402
Aug 29, 20247.277.447.277.407.401.93%9,680
Aug 28, 20247.177.267.127.267.260.97%7,940
Aug 27, 20247.447.447.137.197.19-3.49%12,389
Aug 26, 20247.457.497.317.457.452.76%26,843
Aug 23, 20246.957.336.957.257.253.28%47,413
Aug 22, 20247.007.066.967.027.02-0.57%12,910
Aug 21, 20247.137.146.757.067.060.14%48,449
Aug 20, 20247.237.237.007.057.05-1.67%31,961
Aug 19, 20247.037.276.987.177.173.76%58,265
Aug 16, 20246.706.996.626.916.913.75%155,600
Aug 15, 20246.646.866.546.666.660.76%283,261
Aug 14, 20246.736.736.546.616.61-1.49%37,915
Aug 13, 20246.736.786.696.716.71-0.15%20,270
Aug 12, 20246.546.736.476.726.722.13%39,672
Aug 9, 20246.566.726.546.586.58-0.60%9,383
Aug 8, 20246.406.676.406.626.623.92%169,692
Aug 7, 20246.506.556.366.376.37-0.31%24,654
Aug 6, 20246.316.456.146.396.392.57%187,586
Aug 5, 20246.616.616.176.236.23-4.15%79,686
Aug 2, 20246.656.706.356.506.50-2.26%94,027
Aug 1, 20246.927.166.656.656.65-4.86%31,391
Jul 31, 20247.047.246.986.996.99-0.14%227,046
Jul 30, 20246.907.066.877.007.001.16%81,512
Jul 29, 20247.017.036.846.926.92-95,953
Jul 26, 20247.137.226.766.926.92-3.22%82,190
Jul 25, 20247.307.317.077.157.15-3.51%54,230
Jul 24, 20247.597.657.387.417.41-2.63%20,983
Jul 23, 20247.647.657.557.617.610.26%38,010
Jul 22, 20247.707.707.527.597.59-123,147
Jul 19, 20247.557.627.557.597.59-0.78%16,808
Jul 18, 20247.787.817.617.657.65-1.54%45,971
Jul 17, 20247.807.837.727.777.77-0.13%48,398
Jul 16, 20248.038.037.627.787.78-2.75%466,405
Jul 15, 20247.698.007.698.008.004.58%219,544
Jul 12, 20247.317.707.317.657.654.72%264,674
Jul 11, 20247.287.387.177.317.311.46%112,310
Jul 10, 20247.257.277.137.207.200.14%47,559
Jul 9, 20247.317.346.987.197.19-0.96%109,606
Jul 8, 20247.277.287.177.267.260.83%47,020
Jul 5, 20247.187.317.107.207.200.70%135,580
Jul 3, 20247.477.477.127.157.15-2.05%147,931
Jul 2, 20246.857.336.797.307.306.57%78,520
Jul 1, 20246.826.966.766.856.851.48%111,782
Jun 28, 20246.576.756.516.756.753.85%82,444
Jun 27, 20246.476.596.446.506.501.56%28,858
Jun 26, 20246.356.456.356.406.400.63%28,326
Jun 25, 20246.186.416.186.366.362.58%114,946
Jun 24, 20246.106.266.106.206.202.82%153,942
Jun 21, 20245.976.105.976.036.030.50%25,878
Jun 20, 20246.086.155.986.006.00-1.48%18,426
Jun 18, 20246.136.216.086.096.090.33%98,610
Jun 17, 20245.966.245.966.076.071.34%154,224
Jun 14, 20246.106.195.915.995.99-0.33%25,935
Jun 13, 20245.906.185.906.016.013.44%60,265
Jun 12, 20245.915.915.705.815.81-0.51%11,077
Jun 11, 20245.835.845.785.845.841.04%4,652
Jun 10, 20245.905.905.785.785.78-0.86%4,291