Free Trial

Greenfire Resources (GFR) Stock Chart & Stock Price History

Greenfire Resources logo
$7.26 +0.23 (+3.27%)
(As of 10:02 AM ET)

Greenfire Resources Stock Price Performance

5 Day
Performance
+4.16%
1 Month
Performance
+0.28%
3 Month
Performance
+2.83%
6 Month
Performance
+20.30%
Year-To-Date
Performance
+49.38%
1 Year
Performance
+18.05%
Receive GFR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Greenfire Resources and its competitors with MarketBeat's FREE daily newsletter.

GFR Stock Chart for Thursday, November, 21, 2024

Greenfire Resources Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$6.97$7.03
+0.86%
$7.05$6.9378,404 shs$488.37 million
11/19/2024$6.94$6.97
+0.43%
$6.98$6.8137,489 shs$484.21 million
11/18/2024$6.97$6.94
-0.43%
$7.04$6.81141,284 shs$482.11 million
11/15/2024$7.26$6.97
-3.99%
$7.24$6.80160,220 shs$484.21 million
11/14/2024$7.17$7.26
+1.26%
$7.27$7.10124,061 shs$504.34 million
11/13/2024$7.12$7.17
+0.77%
$7.17$6.9168,787 shs$498.10 million
11/12/2024$7.28$7.12
-2.27%
$7.29$7.0558,018 shs$494.28 million
11/11/2024$7.66$7.28
-4.96%
$7.70$7.16146,815 shs$505.74 million
11/08/2024$7.77$7.66
-1.42%
$7.80$7.64168,527 shs$532.14 million
11/07/2024$7.83$7.77
-0.77%
$7.95$7.61225,424 shs$539.78 million
11/06/2024$7.68$7.83
+1.95%
$7.86$7.6961,016 shs$518.23 million
11/05/2024$7.46$7.68
+2.95%
$7.82$7.4762,206 shs$533.53 million
11/04/2024$7.02$7.46
+6.27%
$7.49$6.96262,069 shs$518.25 million
11/01/2024$7.10$7.02
-1.13%
$7.19$7.0280,213 shs$487.68 million
10/31/2024$7.12$7.10
-0.28%
$7.16$7.05118,930 shs$487.37 million
10/30/2024$7.14$7.12
-0.28%
$7.19$7.0649,460 shs$488.74 million
10/29/2024$7.08$7.14
+0.85%
$7.15$7.1124,864 shs$490.11 million
10/28/2024$7.08$7.08$7.12$6.9957,444 shs$491.85 million
10/25/2024$7.00$7.08
+1.14%
$7.08$6.9695,311 shs$491.85 million
10/24/2024$7.19$7.00
-2.64%
$7.25$6.9077,730 shs$480.50 million
10/23/2024$7.20$7.19
-0.14%
$7.26$7.0863,033 shs$493.54 million
10/22/2024$7.24$7.20
-0.55%
$7.43$7.16229,964 shs$494.23 million
10/21/2024$7.22$7.24
+0.28%
$7.33$7.18151,349 shs$496.98 million


This page (NYSE:GFR) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners