Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
6.09
-0.07 (-1.14%)
Dec 20, 2024, 4:00 PM EST - Market closed
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.13 | 6.22 | 5.97 | 6.09 | 6.09 | -1.14% | 77,067 |
| Dec 19, 2024 | 6.28 | 6.32 | 6.04 | 6.16 | 6.16 | -2.69% | 135,210 |
| Dec 18, 2024 | 6.46 | 6.47 | 6.30 | 6.33 | 6.33 | -2.76% | 92,760 |
| Dec 17, 2024 | 6.42 | 6.52 | 6.28 | 6.51 | 6.51 | 0.46% | 114,425 |
| Dec 16, 2024 | 6.68 | 6.68 | 6.45 | 6.48 | 6.48 | -3.28% | 62,003 |
| Dec 13, 2024 | 6.81 | 6.81 | 6.60 | 6.70 | 6.70 | -0.89% | 85,215 |
| Dec 12, 2024 | 7.00 | 7.00 | 6.71 | 6.76 | 6.76 | -2.87% | 43,987 |
| Dec 11, 2024 | 7.00 | 7.05 | 6.83 | 6.96 | 6.96 | - | 120,471 |
| Dec 10, 2024 | 7.15 | 7.15 | 6.94 | 6.96 | 6.96 | -1.69% | 39,043 |
| Dec 9, 2024 | 7.16 | 7.33 | 7.00 | 7.08 | 7.08 | 0.85% | 152,617 |
| Dec 6, 2024 | 7.09 | 7.09 | 6.52 | 7.02 | 7.02 | 1.01% | 158,465 |
| Dec 5, 2024 | 7.00 | 7.00 | 6.88 | 6.95 | 6.95 | -0.29% | 51,226 |
| Dec 4, 2024 | 7.10 | 7.13 | 6.85 | 6.97 | 6.97 | -2.38% | 185,992 |
| Dec 3, 2024 | 7.24 | 7.25 | 7.05 | 7.14 | 7.14 | -1.79% | 106,253 |
| Dec 2, 2024 | 7.34 | 7.37 | 7.12 | 7.27 | 7.27 | -0.41% | 196,117 |
| Nov 29, 2024 | 7.22 | 7.32 | 7.20 | 7.30 | 7.30 | 0.97% | 26,317 |
| Nov 27, 2024 | 7.29 | 7.32 | 7.19 | 7.23 | 7.23 | 0.14% | 32,439 |
| Nov 26, 2024 | 7.44 | 7.44 | 7.19 | 7.22 | 7.22 | -4.37% | 157,202 |
| Nov 25, 2024 | 7.84 | 7.84 | 7.43 | 7.55 | 7.55 | -2.58% | 81,641 |
| Nov 22, 2024 | 7.36 | 7.87 | 7.22 | 7.75 | 7.75 | 5.01% | 174,680 |
| Nov 21, 2024 | 6.99 | 7.38 | 6.99 | 7.38 | 7.38 | 4.98% | 235,045 |
| Nov 20, 2024 | 6.93 | 7.05 | 6.93 | 7.03 | 7.03 | 0.86% | 78,404 |
| Nov 19, 2024 | 6.81 | 6.98 | 6.81 | 6.97 | 6.97 | 0.43% | 38,367 |
| Nov 18, 2024 | 6.81 | 7.04 | 6.81 | 6.94 | 6.94 | -0.43% | 141,433 |
| Nov 15, 2024 | 7.24 | 7.24 | 6.80 | 6.97 | 6.97 | -3.99% | 160,220 |
| Nov 14, 2024 | 7.12 | 7.27 | 7.10 | 7.26 | 7.26 | 1.26% | 124,061 |
| Nov 13, 2024 | 7.01 | 7.17 | 6.91 | 7.17 | 7.17 | 0.56% | 68,787 |
| Nov 12, 2024 | 7.17 | 7.29 | 7.05 | 7.13 | 7.13 | -2.19% | 59,118 |
| Nov 11, 2024 | 7.73 | 7.73 | 7.15 | 7.29 | 7.29 | -4.83% | 146,815 |
| Nov 8, 2024 | 7.69 | 7.80 | 7.64 | 7.66 | 7.66 | -1.42% | 168,527 |
| Nov 7, 2024 | 7.84 | 7.95 | 7.61 | 7.77 | 7.77 | -0.77% | 225,424 |
| Nov 6, 2024 | 7.83 | 7.86 | 7.69 | 7.83 | 7.83 | 1.95% | 61,016 |
| Nov 5, 2024 | 7.49 | 7.82 | 7.47 | 7.68 | 7.68 | 2.95% | 64,731 |
| Nov 4, 2024 | 7.03 | 7.49 | 6.96 | 7.46 | 7.46 | 6.27% | 262,069 |
| Nov 1, 2024 | 7.16 | 7.19 | 7.02 | 7.02 | 7.02 | -1.13% | 80,401 |
| Oct 31, 2024 | 7.14 | 7.16 | 7.05 | 7.10 | 7.10 | -0.28% | 118,930 |
| Oct 30, 2024 | 7.12 | 7.19 | 7.06 | 7.12 | 7.12 | -0.28% | 49,460 |
| Oct 29, 2024 | 7.15 | 7.15 | 7.08 | 7.14 | 7.14 | 0.85% | 24,864 |
| Oct 28, 2024 | 7.12 | 7.12 | 6.99 | 7.08 | 7.08 | - | 57,444 |
| Oct 25, 2024 | 7.08 | 7.08 | 6.96 | 7.08 | 7.08 | 1.14% | 95,311 |
| Oct 24, 2024 | 7.25 | 7.25 | 6.90 | 7.00 | 7.00 | -2.64% | 77,730 |
| Oct 23, 2024 | 7.12 | 7.26 | 7.08 | 7.19 | 7.19 | -0.14% | 63,033 |
| Oct 22, 2024 | 7.37 | 7.43 | 7.16 | 7.20 | 7.20 | -0.55% | 229,964 |
| Oct 21, 2024 | 7.33 | 7.33 | 7.18 | 7.24 | 7.24 | 0.28% | 151,349 |
| Oct 18, 2024 | 7.39 | 7.39 | 7.14 | 7.22 | 7.22 | -1.10% | 110,707 |
| Oct 17, 2024 | 7.35 | 7.38 | 7.28 | 7.30 | 7.30 | - | 104,356 |
| Oct 16, 2024 | 7.57 | 7.57 | 7.26 | 7.30 | 7.30 | -2.67% | 212,692 |
| Oct 15, 2024 | 7.92 | 7.92 | 7.49 | 7.50 | 7.50 | -6.25% | 107,955 |
| Oct 14, 2024 | 8.00 | 8.16 | 7.99 | 8.00 | 8.00 | 0.63% | 79,659 |
| Oct 11, 2024 | 7.99 | 7.99 | 7.88 | 7.95 | 7.95 | 0.13% | 90,644 |
| Oct 10, 2024 | 7.96 | 8.04 | 7.83 | 7.94 | 7.94 | 0.76% | 100,049 |
| Oct 9, 2024 | 7.92 | 7.94 | 7.82 | 7.88 | 7.88 | -0.25% | 65,579 |
| Oct 8, 2024 | 7.92 | 7.93 | 7.81 | 7.90 | 7.90 | - | 138,813 |
| Oct 7, 2024 | 7.61 | 7.90 | 7.56 | 7.90 | 7.90 | 4.77% | 651,817 |
| Oct 4, 2024 | 7.67 | 7.67 | 7.46 | 7.54 | 7.54 | -0.40% | 181,870 |
| Oct 3, 2024 | 7.55 | 7.60 | 7.50 | 7.57 | 7.57 | 0.53% | 183,863 |
| Oct 2, 2024 | 7.50 | 7.55 | 7.42 | 7.53 | 7.53 | 0.53% | 115,732 |
| Oct 1, 2024 | 7.33 | 7.55 | 7.33 | 7.49 | 7.49 | 0.54% | 224,012 |
| Sep 30, 2024 | 7.50 | 7.51 | 7.37 | 7.45 | 7.45 | - | 47,001 |
| Sep 27, 2024 | 7.41 | 7.56 | 7.33 | 7.45 | 7.45 | - | 96,373 |
| Sep 26, 2024 | 7.54 | 7.55 | 7.25 | 7.45 | 7.45 | -1.84% | 344,661 |
| Sep 25, 2024 | 7.63 | 7.63 | 7.35 | 7.59 | 7.59 | -1.43% | 219,396 |
| Sep 24, 2024 | 7.64 | 7.80 | 7.59 | 7.70 | 7.70 | 0.65% | 179,605 |
| Sep 23, 2024 | 7.55 | 7.67 | 7.54 | 7.65 | 7.65 | 2.00% | 223,195 |
| Sep 20, 2024 | 7.56 | 7.67 | 7.46 | 7.50 | 7.50 | -1.83% | 359,144 |
| Sep 19, 2024 | 7.52 | 7.65 | 7.48 | 7.64 | 7.64 | 1.73% | 335,779 |
| Sep 18, 2024 | 7.58 | 7.58 | 7.36 | 7.51 | 7.51 | -0.13% | 120,442 |
| Sep 17, 2024 | 7.36 | 7.85 | 7.35 | 7.52 | 7.52 | 1.90% | 152,412 |
| Sep 16, 2024 | 6.40 | 7.60 | 6.37 | 7.38 | 7.38 | 15.31% | 626,458 |
| Sep 13, 2024 | 6.55 | 6.66 | 6.39 | 6.40 | 6.40 | -0.93% | 104,114 |
| Sep 12, 2024 | 6.46 | 6.55 | 6.41 | 6.46 | 6.46 | 0.94% | 167,673 |
| Sep 11, 2024 | 6.63 | 6.63 | 5.96 | 6.40 | 6.40 | -2.59% | 305,284 |
| Sep 10, 2024 | 6.69 | 6.79 | 6.41 | 6.57 | 6.57 | -2.23% | 42,652 |
| Sep 9, 2024 | 6.81 | 6.86 | 6.70 | 6.72 | 6.72 | -2.18% | 15,065 |
| Sep 6, 2024 | 7.10 | 7.10 | 6.85 | 6.87 | 6.87 | -3.92% | 28,085 |
| Sep 5, 2024 | 7.13 | 7.23 | 6.98 | 7.15 | 7.15 | -0.28% | 108,831 |
| Sep 4, 2024 | 7.30 | 7.30 | 7.12 | 7.17 | 7.17 | -2.32% | 14,522 |
| Sep 3, 2024 | 7.24 | 7.45 | 6.81 | 7.34 | 7.34 | -0.68% | 56,334 |
| Aug 30, 2024 | 7.26 | 7.45 | 7.25 | 7.39 | 7.39 | -0.14% | 21,402 |
| Aug 29, 2024 | 7.27 | 7.44 | 7.27 | 7.40 | 7.40 | 1.93% | 9,680 |
| Aug 28, 2024 | 7.17 | 7.26 | 7.12 | 7.26 | 7.26 | 0.97% | 7,940 |
| Aug 27, 2024 | 7.44 | 7.44 | 7.13 | 7.19 | 7.19 | -3.49% | 12,389 |
| Aug 26, 2024 | 7.45 | 7.49 | 7.31 | 7.45 | 7.45 | 2.76% | 26,843 |
| Aug 23, 2024 | 6.95 | 7.33 | 6.95 | 7.25 | 7.25 | 3.28% | 47,413 |
| Aug 22, 2024 | 7.00 | 7.06 | 6.96 | 7.02 | 7.02 | -0.57% | 12,910 |
| Aug 21, 2024 | 7.13 | 7.14 | 6.75 | 7.06 | 7.06 | 0.14% | 48,449 |
| Aug 20, 2024 | 7.23 | 7.23 | 7.00 | 7.05 | 7.05 | -1.67% | 31,961 |
| Aug 19, 2024 | 7.03 | 7.27 | 6.98 | 7.17 | 7.17 | 3.76% | 58,265 |
| Aug 16, 2024 | 6.70 | 6.99 | 6.62 | 6.91 | 6.91 | 3.75% | 155,600 |
| Aug 15, 2024 | 6.64 | 6.86 | 6.54 | 6.66 | 6.66 | 0.76% | 283,261 |
| Aug 14, 2024 | 6.73 | 6.73 | 6.54 | 6.61 | 6.61 | -1.49% | 37,915 |
| Aug 13, 2024 | 6.73 | 6.78 | 6.69 | 6.71 | 6.71 | -0.15% | 20,270 |
| Aug 12, 2024 | 6.54 | 6.73 | 6.47 | 6.72 | 6.72 | 2.13% | 39,672 |
| Aug 9, 2024 | 6.56 | 6.72 | 6.54 | 6.58 | 6.58 | -0.60% | 9,383 |
| Aug 8, 2024 | 6.40 | 6.67 | 6.40 | 6.62 | 6.62 | 3.92% | 169,692 |
| Aug 7, 2024 | 6.50 | 6.55 | 6.36 | 6.37 | 6.37 | -0.31% | 24,654 |
| Aug 6, 2024 | 6.31 | 6.45 | 6.14 | 6.39 | 6.39 | 2.57% | 187,586 |
| Aug 5, 2024 | 6.61 | 6.61 | 6.17 | 6.23 | 6.23 | -4.15% | 79,686 |
| Aug 2, 2024 | 6.65 | 6.70 | 6.35 | 6.50 | 6.50 | -2.26% | 94,027 |
| Aug 1, 2024 | 6.92 | 7.16 | 6.65 | 6.65 | 6.65 | -4.86% | 31,391 |