Greenfire Resources Ltd (GFR)
7.355
+0.32
(+4.62%)
USD |
NYSE |
Nov 21, 16:00
7.355
0.00 (0.00%)
After-Hours: 20:00
Greenfire Resources Price: 7.355 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 6.96 | 7.05 | 6.93 | 7.03 | 78404.00 |
| Nov 19, 2024 | 6.81 | 6.975 | 6.81 | 6.97 | 38367.00 |
| Nov 18, 2024 | 6.81 | 7.04 | 6.81 | 6.94 | 141433.0 |
| Nov 15, 2024 | 7.24 | 7.24 | 6.80 | 6.97 | 160220.0 |
| Nov 14, 2024 | 7.12 | 7.274 | 7.10 | 7.26 | 124061.0 |
| Nov 13, 2024 | 7.01 | 7.17 | 6.91 | 7.17 | 68787.00 |
| Nov 12, 2024 | 7.17 | 7.29 | 7.048 | 7.13 | 59118.00 |
| Nov 11, 2024 | 7.66 | 7.73 | 7.15 | 7.29 | 146815.0 |
| Nov 08, 2024 | 7.69 | 7.80 | 7.64 | 7.66 | 168527.0 |
| Nov 07, 2024 | 7.84 | 7.95 | 7.61 | 7.77 | 225424.0 |
| Nov 06, 2024 | 7.83 | 7.86 | 7.69 | 7.83 | 61016.00 |
| Nov 05, 2024 | 7.49 | 7.82 | 7.470 | 7.68 | 64731.00 |
| Nov 04, 2024 | 7.03 | 7.49 | 6.96 | 7.46 | 262069.0 |
| Nov 01, 2024 | 7.16 | 7.19 | 7.02 | 7.02 | 80401.00 |
| Oct 31, 2024 | 7.14 | 7.16 | 7.05 | 7.10 | 118930.0 |
| Oct 30, 2024 | 7.12 | 7.19 | 7.06 | 7.12 | 49460.00 |
| Oct 29, 2024 | 7.15 | 7.15 | 7.08 | 7.14 | 24864.00 |
| Oct 28, 2024 | 7.12 | 7.12 | 6.99 | 7.08 | 57444.00 |
| Oct 25, 2024 | 7.08 | 7.08 | 6.96 | 7.08 | 95311.00 |
| Oct 24, 2024 | 7.25 | 7.25 | 6.90 | 7.00 | 77730.00 |
| Oct 23, 2024 | 7.12 | 7.26 | 7.08 | 7.19 | 63033.00 |
| Oct 22, 2024 | 7.37 | 7.43 | 7.160 | 7.20 | 229964.0 |
| Oct 21, 2024 | 7.33 | 7.33 | 7.18 | 7.24 | 151349.0 |
| Oct 18, 2024 | 7.39 | 7.39 | 7.144 | 7.22 | 110707.0 |
| Oct 17, 2024 | 7.35 | 7.38 | 7.28 | 7.30 | 104356.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.80
Minimum
Feb 26 2024
8.00
Maximum
Jul 15 2024
6.289
Average
6.065
Median
Price Benchmarks
| Gran Tierra Energy Inc | 6.25 |
| FEC Resources Inc | 0.0017 |
| Canadian Overseas Petroleum Ltd | 0.0003 |
| Sunshine Oilsands Ltd | 0.0617 |
| Zenith Energy Ltd | 0.1014 |
Price Related Metrics
| PE Ratio | 14.12 |
| PS Ratio | 0.9091 |
| Price to Book Value | 0.9299 |
| Price to Free Cash Flow | 46.15 |
| Earnings Yield | 7.08% |
| Market Cap | 510.94M |
| Operating PE Ratio | 5.251 |
| Normalized PE Ratio | 9.750 |