Greenfire Resources Ltd. (GFR)
NYSE: GFR · Real-Time Price · USD
5.78
+0.09 (1.58%)
At close: Apr 20, 2026, 4:00 PM EDT
5.79
+0.01 (0.19%)
After-hours: Apr 20, 2026, 5:10 PM EDT
Greenfire Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 5.82 | 5.87 | 5.80 | 5.80 | - | 1.93% | 90,180 |
| 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 |