Greenfire Resources (GFR) Stock Chart & Stock Price History → 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad) Free GFR Stock Alerts $6.13 +0.20 (+3.37%) (As of 05/20/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsOwnershipSEC FilingsShort InterestSocial Media Greenfire Resources Stock Price Performance5 Day Performance+2.68%1 Month Performance-0.97%3 Month Performance+13.52%6 Month Performance+0.49%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 Email Address Ad True Market Insiders4 Cryptos BETTER than BitcoinFormer Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 2024 GFR Stock Chart for Monday, May, 20, 2024 GFR Chart by TradingView Greenfire Resources Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/20/2024$5.93$6.13+3.37%$6.23$6.0456,609 shs$420.76 million05/17/2024$6.03$5.93-1.66%$6.05$5.935,715 shs$407.04 million05/16/2024$5.97$6.03+1.01%$6.16$5.98178,795 shs$413.90 million05/15/2024$5.92$5.97+0.84%$6.00$5.9347,479 shs$409.78 million05/14/2024$5.97$5.92-0.84%$6.00$5.906,978 shs$406.37 million05/13/2024$5.98$5.97-0.17%$6.07$5.9725,995 shs$409.78 million Get the Latest News and Ratings for GFR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Greenfire Resources and its competitors with MarketBeat's FREE daily newsletter. 05/10/2024$5.88$5.98+1.70%$6.00$5.8854,448 shs$410.49 million05/09/2024$5.87$5.88+0.17%$5.98$5.8389,437 shs$403.62 million05/08/2024$5.81$5.87+1.03%$5.87$5.7615,256 shs$402.92 million05/07/2024$5.90$5.81-1.53%$5.93$5.739,438 shs$398.80 million05/06/2024$5.79$5.90+1.90%$5.97$5.8553,824 shs$404.98 million05/03/2024$5.85$5.79-1.03%$5.93$5.7511,762 shs$397.43 million05/02/2024$5.75$5.85+1.74%$5.89$5.742,989 shs$401.54 million05/01/2024$5.79$5.75-0.69%$5.92$5.6814,331 shs$394.68 million04/30/2024$5.96$5.79-2.85%$6.04$5.754,778 shs$397.43 million04/29/2024$6.09$5.96-2.13%$6.15$5.922,938 shs$409.11 million04/26/2024$5.80$6.09+5.00%$6.09$5.754,196 shs$418.02 million04/25/2024$5.72$5.80+1.40%$5.83$5.742,709 shs$398.13 million04/24/2024$5.82$5.72-1.72%$6.02$5.656,017 shs$392.62 million04/23/2024$5.91$5.82-1.52%$5.99$5.726,847 shs$399.49 million04/22/2024$6.19$5.91-4.52%$6.16$5.5072,926 shs$405.66 million04/19/2024$6.28$6.19-1.43%$6.32$6.1110,691 shs$424.88 million04/18/2024$6.34$6.28-0.95%$6.40$6.2432,317 shs$431.06 million04/17/2024$6.35$6.34-0.16%$6.40$6.2824,135 shs$435.18 million04/16/2024$6.35$6.35$6.36$6.321,940 shs$435.86 million04/15/2024$6.34$6.35+0.16%$6.40$6.319,799 shs$435.88 million04/12/2024$6.35$6.34-0.16%$6.40$6.297,604 shs$435.18 million04/11/2024$6.44$6.35-1.40%$6.50$6.3126,213 shs$435.88 million04/10/2024$6.37$6.44+1.10%$6.44$6.2930,045 shs$442.04 million04/09/2024$6.48$6.37-1.70%$6.40$6.2827,533 shs$437.24 million04/08/2024$6.50$6.48-0.31%$6.50$6.2924,222 shs$444.79 million04/05/2024$6.30$6.50+3.17%$6.56$6.3040,991 shs$446.55 million04/04/2024$6.22$6.30+1.29%$6.41$6.2160,664 shs$432.81 million04/03/2024$6.16$6.22+0.97%$6.24$6.0770,991 shs$427.31 million04/02/2024$5.97$6.16+3.27%$6.18$6.00107,261 shs$423.19 million04/01/2024$5.98$5.97-0.17%$6.01$5.8970,098 shs$409.80 million03/29/2024$5.97$5.98+0.08%$6.09$5.9554,873 shs$410.48 million03/28/2024$6.00$5.97-0.50%$6.09$5.9554,873 shs$410.14 million03/27/2024$5.98$6.00+0.33%$6.12$5.87117,978 shs$412.20 million03/26/2024$6.02$5.98-0.66%$6.01$5.8636,736 shs$410.83 millionThe 2024 Gold Rush: Unleashing Market Potential (Ad)Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.Get your free information kit NOW, before it's too late. 03/25/2024$5.96$6.02+1.01%$6.11$5.77136,223 shs$413.57 million03/22/2024$6.00$5.95-0.83%$6.09$5.9045,773 shs$408.77 million03/21/2024$5.75$6.00+4.35%$6.17$5.7775,058 shs$412.20 million03/20/2024$5.76$5.75-0.17%$6.26$5.6642,625 shs$395.03 million03/19/2024$5.09$5.76+13.16%$5.77$5.1021,833 shs$395.71 million03/18/2024$5.08$5.09+0.20%$5.18$5.092,567 shs$349.68 million03/15/2024$5.10$5.08-0.39%$5.20$5.031,322 shs$349.00 million03/14/2024$5.24$5.10-2.67%$5.17$5.014,760 shs$350.37 million03/13/2024$5.04$5.24+3.97%$5.24$5.0073,290 shs$359.99 million03/12/2024$5.03$5.04+0.20%$5.11$4.903,963 shs$346.25 million03/11/2024$5.15$5.03-2.33%$5.03$4.91795 shs$345.56 million03/08/2024$5.20$5.15-0.96%$5.16$5.013,219 shs$353.81 million03/07/2024$5.24$5.20-0.76%$5.27$4.994,272 shs$357.24 million03/06/2024$5.16$5.24+1.55%$5.27$5.03795 shs$359.99 million03/05/2024$4.96$5.16+4.03%$5.29$4.8718,027 shs$354.49 million03/04/2024$5.30$4.96-6.42%$5.40$4.7149,480 shs$340.75 million03/01/2024$5.04$5.30+5.16%$5.32$4.9391,285 shs$364.11 million02/29/2024$4.88$5.04+3.28%$5.21$4.809,225 shs$346.25 million02/28/2024$4.86$4.88+0.41%$4.99$4.8513,132 shs$335.26 million02/27/2024$4.80$4.86+1.25%$4.98$4.6817,961 shs$333.88 million02/26/2024$4.94$4.80-2.83%$4.95$4.7163,692 shs$329.76 million02/23/2024$5.14$4.94-3.89%$5.15$4.9166,741 shs$339.38 million02/22/2024$5.12$5.14+0.39%$5.22$4.9536,856 shs$353.12 million02/21/2024$5.40$5.12-5.19%$5.45$5.1215,655 shs$351.74 million02/20/2024$5.45$5.40-0.92%$5.60$5.2913,022 shs$370.98 million02/19/2024$5.45$5.45$5.50$5.205,400 shs$374.42 million Related Companies: WTI Stock Price Chart SD Stock Price Chart GPRK Stock Price Chart TTI Stock Price Chart GTE Stock Price Chart BRY Stock Price Chart REPX Stock Price Chart AMPY Stock Price Chart TXO Stock Price Chart PNRG Stock Price Chart Receive GFR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Greenfire Resources and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GFR) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldNext President (Not Trump. Not Biden.)The Freeport SocietyConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial Metals4 Cryptos BETTER than BitcoinTrue Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsThe #1 Crypto for AIWeiss RatingsWarren Buffett's "mystery stock"Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Greenfire Resources Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.