Greenfire Resources (GFR) Stock Chart & Stock Price History

→ [Urgent] Your ESG score is here (From Weiss Ratings) (Ad)

Free GFR Stock Alerts

$6.13

+0.06 (+0.99%)

(As of 10:14 AM ET)

Compare

Greenfire Resources Stock Price Performance

5 Day Performance: +2.00%
1 Month Performance: +3.37%
3 Month Performance: +20.43%
6 Month Performance: +16.98%
Year-To-Date Performance: +26.13%

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

Ad Weiss Ratings

[Urgent] Your ESG score is here

Did you know you probably already have an ESG score? As we speak, the powers that be are building a full-scale social credit system … And soon, it could be used to control the way you live your life.

Click here to watch it before it’s too late.

GFR Stock Chart for Tuesday, June, 18, 2024

Greenfire Resources Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/17/2024	$5.99	$6.07 +1.34%	$6.24	$5.96	154,224 shs	$416.65 million
06/14/2024	$6.01	$5.99 -0.33%	$6.19	$5.91	25,935 shs	$411.15 million
06/13/2024	$5.81	$6.01 +3.44%	$6.18	$5.90	60,065 shs	$412.54 million
06/12/2024	$5.84	$5.81 -0.51%	$5.91	$5.70	11,077 shs	$398.82 million
06/11/2024	$5.78	$5.84 +1.04%	$5.84	$5.78	4,652 shs	$400.86 million
06/10/2024	$5.83	$5.78 -0.86%	$5.90	$5.78	4,291 shs	$396.74 million
Get the Latest News and Ratings for GFR and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Greenfire Resources and its competitors with MarketBeat's FREE daily newsletter.
06/07/2024	$5.70	$5.83 +2.28%	$5.84	$5.70	8,030 shs	$400.19 million
06/06/2024	$5.70	$5.70	$5.79	$5.65	16,494 shs	$391.25 million
06/05/2024	$5.84	$5.70 -2.40%	$5.90	$5.67	4,879 shs	$391.25 million
06/04/2024	$5.94	$5.84 -1.68%	$5.97	$5.77	13,051 shs	$400.86 million
06/03/2024	$6.01	$5.94 -1.16%	$6.02	$5.91	11,822 shs	$407.72 million
05/31/2024	$6.00	$6.01 +0.17%	$6.03	$5.95	38,742 shs	$412.53 million
05/30/2024	$6.02	$6.00 -0.33%	$6.02	$5.98	29,959 shs	$411.84 million
05/29/2024	$6.00	$6.02 +0.33%	$6.05	$5.94	32,205 shs	$413.23 million
05/28/2024	$5.98	$6.00 +0.33%	$6.02	$5.96	62,953 shs	$411.84 million
05/27/2024	$5.98	$5.98	$6.09	$5.95	59,100 shs	$410.47 million
05/24/2024	$5.95	$5.98 +0.50%	$6.09	$5.95	59,187 shs	$410.49 million
05/23/2024	$5.98	$5.95 -0.50%	$6.05	$5.92	3,216 shs	$408.41 million
05/22/2024	$6.04	$5.98 -0.91%	$6.09	$5.91	44,755 shs	$410.47 million
05/21/2024	$6.13	$6.04 -1.55%	$6.15	$5.95	55,460 shs	$414.24 million
05/20/2024	$5.93	$6.13 +3.37%	$6.23	$6.04	56,609 shs	$420.76 million
05/17/2024	$6.03	$5.93 -1.66%	$6.05	$5.93	5,715 shs	$407.04 million
05/16/2024	$5.97	$6.03 +1.01%	$6.16	$5.98	178,795 shs	$413.90 million
05/15/2024	$5.92	$5.97 +0.84%	$6.00	$5.93	47,479 shs	$409.78 million
05/14/2024	$5.97	$5.92 -0.84%	$6.00	$5.90	6,978 shs	$406.37 million
05/13/2024	$5.98	$5.97 -0.17%	$6.07	$5.97	25,995 shs	$409.78 million
05/10/2024	$5.88	$5.98 +1.70%	$6.00	$5.88	54,448 shs	$410.49 million
05/09/2024	$5.87	$5.88 +0.17%	$5.98	$5.83	89,437 shs	$403.62 million
05/08/2024	$5.81	$5.87 +1.03%	$5.87	$5.76	15,256 shs	$402.92 million
05/07/2024	$5.90	$5.81 -1.53%	$5.93	$5.73	9,438 shs	$398.80 million
05/06/2024	$5.79	$5.90 +1.90%	$5.97	$5.85	53,824 shs	$404.98 million
05/03/2024	$5.85	$5.79 -1.03%	$5.93	$5.75	11,762 shs	$397.43 million
05/02/2024	$5.75	$5.85 +1.74%	$5.89	$5.74	2,989 shs	$401.54 million
05/01/2024	$5.79	$5.75 -0.69%	$5.92	$5.68	14,331 shs	$394.68 million
04/30/2024	$5.96	$5.79 -2.85%	$6.04	$5.75	4,778 shs	$397.43 million
04/29/2024	$6.09	$5.96 -2.13%	$6.15	$5.92	2,938 shs	$409.11 million
04/26/2024	$5.80	$6.09 +5.00%	$6.09	$5.75	4,196 shs	$418.02 million
04/25/2024	$5.72	$5.80 +1.40%	$5.83	$5.74	2,709 shs	$398.13 million
04/24/2024	$5.82	$5.72 -1.72%	$6.02	$5.65	6,017 shs	$392.62 million
04/23/2024	$5.91	$5.82 -1.52%	$5.99	$5.72	6,847 shs	$399.49 million
[Urgent] Your ESG score is here (Ad) Did you know you probably already have an ESG score? As we speak, the powers that be are building a full-scale social credit system … And soon, it could be used to control the way you live your life. Click here to watch it before it’s too late.
04/22/2024	$6.19	$5.91 -4.52%	$6.16	$5.50	72,926 shs	$405.66 million
04/19/2024	$6.28	$6.19 -1.43%	$6.32	$6.11	10,691 shs	$424.88 million
04/18/2024	$6.34	$6.28 -0.95%	$6.40	$6.24	32,317 shs	$431.06 million
04/17/2024	$6.35	$6.34 -0.16%	$6.40	$6.28	24,135 shs	$435.18 million
04/16/2024	$6.35	$6.35	$6.36	$6.32	1,940 shs	$435.86 million
04/15/2024	$6.34	$6.35 +0.16%	$6.40	$6.31	9,799 shs	$435.88 million
04/12/2024	$6.35	$6.34 -0.16%	$6.40	$6.29	7,604 shs	$435.18 million
04/11/2024	$6.44	$6.35 -1.40%	$6.50	$6.31	26,213 shs	$435.88 million
04/10/2024	$6.37	$6.44 +1.10%	$6.44	$6.29	30,045 shs	$442.04 million
04/09/2024	$6.48	$6.37 -1.70%	$6.40	$6.28	27,533 shs	$437.24 million
04/08/2024	$6.50	$6.48 -0.31%	$6.50	$6.29	24,222 shs	$444.79 million
04/05/2024	$6.30	$6.50 +3.17%	$6.56	$6.30	40,991 shs	$446.55 million
04/04/2024	$6.22	$6.30 +1.29%	$6.41	$6.21	60,664 shs	$432.81 million
04/03/2024	$6.16	$6.22 +0.97%	$6.24	$6.07	70,991 shs	$427.31 million
04/02/2024	$5.97	$6.16 +3.27%	$6.18	$6.00	107,261 shs	$423.19 million
04/01/2024	$5.98	$5.97 -0.17%	$6.01	$5.89	70,098 shs	$409.80 million
03/29/2024	$5.97	$5.98 +0.08%	$6.09	$5.95	54,873 shs	$410.48 million
03/28/2024	$6.00	$5.97 -0.50%	$6.09	$5.95	54,873 shs	$410.14 million
03/27/2024	$5.98	$6.00 +0.33%	$6.12	$5.87	117,978 shs	$412.20 million
03/26/2024	$6.02	$5.98 -0.66%	$6.01	$5.86	36,736 shs	$410.83 million
03/25/2024	$5.96	$6.02 +1.01%	$6.11	$5.77	136,223 shs	$413.57 million
03/22/2024	$6.00	$5.95 -0.83%	$6.09	$5.90	45,773 shs	$408.77 million
03/21/2024	$5.75	$6.00 +4.35%	$6.17	$5.77	75,058 shs	$412.20 million
03/20/2024	$5.76	$5.75 -0.17%	$6.26	$5.66	42,625 shs	$395.03 million
03/19/2024	$5.09	$5.76 +13.16%	$5.77	$5.10	21,833 shs	$395.71 million
03/18/2024	$5.08	$5.09 +0.20%	$5.18	$5.09	2,567 shs	$349.68 million