Greenfire Resources (GFR) Stock Chart & Stock Price History $5.18 +0.07 (+1.47%) As of 08/29/2025 04:00 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Greenfire Resources Stock Price Performance The Greenfire Resources (GFR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 29.63%, with a year-to-date return of -26.35%. In the past month, the stock has increased 12.21%, reflecting recent market activity. As of the latest close, Greenfire Resources traded at $5.20 with a market cap of $361.24 million and volume of 126,452 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+9.47%1 Month Performance+12.21%3 Month Performance+23.81%Year-To-Date Performance-26.35%1 Year Performance-29.63% GFR Stock Chart for Saturday, August, 30, 2025 GFR Chart by TradingView Greenfire Resources Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/29/2025$5.08$5.20+2.36%$5.27$5.10126,452 shs$361.24 million08/28/2025$5.01$5.08+1.40%$5.12$4.9493,454 shs$352.90 million08/27/2025$4.96$5.01+1.01%$5.04$4.83142,395 shs$348.05 million08/26/2025$4.75$4.96+4.42%$5.00$4.7146,270 shs$344.57 million08/25/2025$4.91$4.75-3.26%$4.99$4.7015,695 shs$329.97 million08/22/2025$4.47$4.91+9.97%$5.01$4.3787,411 shs$341.09 million08/21/2025$4.26$4.47+4.79%$4.64$4.3468,239 shs$310.18 million08/20/2025$4.42$4.26-3.49%$4.36$4.1461,818 shs$296.01 million08/19/2025$4.61$4.42-4.21%$4.67$4.3819,274 shs$306.70 million08/18/2025$4.56$4.61+1.07%$4.64$4.4610,616 shs$320.19 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. 08/15/2025$4.54$4.56+0.55%$4.60$4.5110,527 shs$316.78 million08/14/2025$4.59$4.54-1.20%$4.69$4.4311,224 shs$315.05 million08/13/2025$4.37$4.59+4.96%$4.63$4.378,331 shs$318.86 million08/12/2025$4.34$4.37+0.78%$4.46$4.3229,377 shs$303.79 million08/11/2025$4.44$4.34-2.27%$4.48$4.3211,543 shs$301.43 million08/08/2025$4.44$4.44-0.09%$4.50$4.2715,449 shs$308.45 million08/07/2025$4.54$4.44-2.11%$4.73$4.4233,810 shs$308.72 million08/06/2025$4.54$4.54$4.66$4.5311,846 shs$315.39 million08/05/2025$4.51$4.54+0.78%$4.57$4.4219,035 shs$315.39 million08/04/2025$4.56$4.51-1.21%$4.59$4.4417,683 shs$312.95 million08/01/2025$4.61$4.56-1.08%$4.60$4.4314,093 shs$316.78 million07/31/2025$4.63$4.61-0.52%$4.66$4.4935,564 shs$320.25 million07/30/2025$4.70$4.63-1.40%$4.71$4.4912,160 shs$321.92 million07/29/2025$4.63$4.70+1.62%$4.73$4.5030,081 shs$326.51 million Related Companies DMLP Stock Price Chart CLMT Stock Price Chart VET Stock Price Chart WTTR Stock Price Chart VTS Stock Price Chart HPK Stock Price Chart TXO Stock Price Chart DEC Stock Price Chart PDS Stock Price Chart NESR 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 8/30/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredThis is my Christian duty“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredTrump’s national nightmare is hereAI is no longer just about chatbots — it’s becoming the backbone of the global economy. While U.S. firms push ...Porter & Company | Sponsored“Sell Nvidia before earnings”Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | SponsoredNew law could create $3.7 trillion tsunami.During a meeting in Washington D.C., Jeff Brown discovered a bold initiative. He calls it “President Trump’...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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. Share Greenfire Resources With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Free GFR Stock Alerts