Greenfire Resources (GFR) Price: 6.19

Greenfire Resources Ltd. (GFR)

6.19 -0.02 (-0.32%) USD | NYSE | Oct 07, 12:19

Price Chart

Historical Price Data

View and export this data back to 2023. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 06, 2026	5.97	6.255	5.87	6.21	477275.0
Oct 05, 2026	5.74	6.025	5.69	5.99	472023.0
Oct 02, 2026	5.57	5.81	5.43	5.80	633476.0
Oct 01, 2026	5.77	5.77	5.555	5.59	548209.0
Sep 30, 2026	5.76	5.76	5.63	5.65	395503.0
Sep 29, 2026	5.78	5.78	5.57	5.64	863093.0
Sep 28, 2026	5.96	6.012	5.75	5.76	506427.0
Sep 25, 2026	6.09	6.135	5.86	5.87	680962.0
Sep 24, 2026	6.16	6.335	6.11	6.18	1.065M
Sep 23, 2026	6.40	6.40	6.08	6.08	1.712M
Sep 22, 2026	6.36	6.39	6.23	6.31	1.684M
Sep 21, 2026	6.55	6.60	6.32	6.48	1.088M
Sep 18, 2026	6.64	6.73	6.565	6.66	1.296M
Sep 17, 2026	6.48	6.68	6.35	6.66	912350.0
Sep 16, 2026	6.83	6.955	6.445	6.49	2.491M
Sep 15, 2026	6.61	7.04	6.61	6.93	2.188M
Sep 14, 2026	6.60	6.72	6.50	6.62	1.663M
Sep 11, 2026	6.19	6.53	6.17	6.52	2.241M
Sep 10, 2026	6.52	6.54	6.215	6.25	3.531M
Sep 09, 2026	6.31	6.58	6.21	6.39	3.395M
Sep 08, 2026	6.25	6.33	6.18	6.23	1.850M
Sep 04, 2026	6.12	6.20	6.07	6.16	847901.0
Sep 03, 2026	6.17	6.25	6.12	6.20	866332.0
Sep 02, 2026	6.25	6.275	6.11	6.17	1.636M
Sep 01, 2026	6.25	6.33	6.09	6.29	1.326M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks