Free Trial

Greenfire Resources (GFR) Stock Chart & Stock Price History

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free GFR Stock Alerts
$6.09
+0.29 (+5.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsOwnershipSEC FilingsShort InterestSocial Media

Greenfire Resources Stock Price Performance

5 Day
Performance
+4.64%
1 Month
Performance
+2.01%
3 Month
Performance
+10.73%
6 Month
Performance
-0.16%
Year-To-Date
Performance
+25.31%
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 DTI
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

GFR Stock Chart for Sunday, April, 28, 2024

GFR Chart by TradingView

Greenfire Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$5.80$6.09
+5.00%		$6.09$5.754,196 shs$418.02 million
04/25/2024$5.72$5.80
+1.40%		$5.83$5.742,709 shs$398.13 million
04/24/2024$5.82$5.72
-1.72%		$6.02$5.656,017 shs$392.62 million
04/23/2024$5.91$5.82
-1.52%		$5.99$5.726,847 shs$399.49 million
04/22/2024$6.19$5.91
-4.52%		$6.16$5.5072,926 shs$405.66 million
04/19/2024$6.28$6.19
-1.43%		$6.32$6.1110,691 shs$424.88 million
04/18/2024$6.34$6.28
-0.95%		$6.40$6.2432,317 shs$431.06 million
04/17/2024$6.35$6.34
-0.16%		$6.40$6.2824,135 shs$435.18 million
04/16/2024$6.35$6.35$6.36$6.321,940 shs$435.86 million
04/15/2024$6.34$6.35
+0.16%		$6.40$6.319,799 shs$435.88 million
04/12/2024$6.35$6.34
-0.16%		$6.40$6.297,604 shs$435.18 million
04/11/2024$6.44$6.35
-1.40%		$6.50$6.3126,213 shs$435.88 million
04/10/2024$6.37$6.44
+1.10%		$6.44$6.2930,045 shs$442.04 million
04/09/2024$6.48$6.37
-1.70%		$6.40$6.2827,533 shs$437.24 million
04/08/2024$6.50$6.48
-0.31%		$6.50$6.2924,222 shs$444.79 million
04/05/2024$6.30$6.50
+3.17%		$6.56$6.3040,991 shs$446.55 million
04/04/2024$6.22$6.30
+1.29%		$6.41$6.2160,664 shs$432.81 million
04/03/2024$6.16$6.22
+0.97%		$6.24$6.0770,991 shs$427.31 million
04/02/2024$5.97$6.16
+3.27%		$6.18$6.00107,261 shs$423.19 million
04/01/2024$5.98$5.97
-0.17%		$6.01$5.8970,098 shs$409.80 million
03/29/2024$5.97$5.98
+0.08%		$6.09$5.9554,873 shs$410.48 million
03/28/2024$6.00$5.97
-0.50%		$6.09$5.9554,873 shs$410.14 million
03/27/2024$5.98$6.00
+0.33%		$6.12$5.87117,978 shs$412.20 million
03/26/2024$6.02$5.98
-0.66%		$6.01$5.8636,736 shs$410.83 million
03/25/2024$5.96$6.02
+1.01%		$6.11$5.77136,223 shs$413.57 million
03/22/2024$6.00$5.95
-0.83%		$6.09$5.9045,773 shs$408.77 million
03/21/2024$5.75$6.00
+4.35%		$6.17$5.7775,058 shs$412.20 million
03/20/2024$5.76$5.75
-0.17%		$6.26$5.6642,625 shs$395.03 million
03/19/2024$5.09$5.76
+13.16%		$5.77$5.1021,833 shs$395.71 million
03/18/2024$5.08$5.09
+0.20%		$5.18$5.092,567 shs$349.68 million
03/15/2024$5.10$5.08
-0.39%		$5.20$5.031,322 shs$349.00 million
03/14/2024$5.24$5.10
-2.67%		$5.17$5.014,760 shs$350.37 million
03/13/2024$5.04$5.24
+3.97%		$5.24$5.0073,290 shs$359.99 million
03/12/2024$5.03$5.04
+0.20%		$5.11$4.903,963 shs$346.25 million
03/11/2024$5.15$5.03
-2.33%		$5.03$4.91795 shs$345.56 million
03/08/2024$5.20$5.15
-0.96%		$5.16$5.013,219 shs$353.81 million
03/07/2024$5.24$5.20
-0.76%		$5.27$4.994,272 shs$357.24 million
03/06/2024$5.16$5.24
+1.55%		$5.27$5.03795 shs$359.99 million
03/05/2024$4.96$5.16
+4.03%		$5.29$4.8718,027 shs$354.49 million
03/04/2024$5.30$4.96
-6.42%		$5.40$4.7149,480 shs$340.75 million
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
03/01/2024$5.04$5.30
+5.16%		$5.32$4.9391,285 shs$364.11 million
02/29/2024$4.88$5.04
+3.28%		$5.21$4.809,225 shs$346.25 million
02/28/2024$4.86$4.88
+0.41%		$4.99$4.8513,132 shs$335.26 million
02/27/2024$4.80$4.86
+1.25%		$4.98$4.6817,961 shs$333.88 million
02/26/2024$4.94$4.80
-2.83%		$4.95$4.7163,692 shs$329.76 million
02/23/2024$5.14$4.94
-3.89%		$5.15$4.9166,741 shs$339.38 million
02/22/2024$5.12$5.14
+0.39%		$5.22$4.9536,856 shs$353.12 million
02/21/2024$5.40$5.12
-5.19%		$5.45$5.1215,655 shs$351.74 million
02/20/2024$5.45$5.40
-0.92%		$5.60$5.2913,022 shs$370.98 million
02/19/2024$5.45$5.45$5.50$5.205,400 shs$374.42 million
02/16/2024$5.49$5.45
-0.73%		$5.50$5.205,422 shs$374.42 million
02/15/2024$5.45$5.49
+0.73%		$5.55$5.362,863 shs$377.16 million
02/14/2024$5.50$5.45
-0.91%		$5.59$5.367,460 shs$374.42 million
02/13/2024$5.44$5.50
+1.10%		$5.66$5.293,215 shs$377.85 million
02/12/2024$5.50$5.44
-1.09%		$5.70$5.3412,012 shs$373.73 million
02/09/2024$5.37$5.49
+2.23%		$5.87$5.4921,084 shs$377.16 million
02/08/2024$5.50$5.37
-2.36%		$5.50$5.201,708 shs$368.92 million
02/07/2024$5.48$5.50
+0.36%		$5.55$5.272,856 shs$377.85 million
02/06/2024$5.49$5.48
-0.18%		$5.97$5.485,021 shs$376.48 million
02/05/2024$5.60$5.49
-1.96%		$5.49$5.49502 shs$377.16 million
02/02/2024$5.74$5.60
-2.44%		$5.97$5.5115,477 shs$384.72 million
02/01/2024$5.60$5.74
+2.50%		$5.75$5.4319,093 shs$394.34 million
01/31/2024$5.75$5.60
-2.61%		$5.74$5.552,375 shs$384.72 million
01/30/2024$5.52$5.75
+4.17%		$5.75$5.524,569 shs$395.03 million
01/29/2024$5.50$5.52
+0.36%		$5.60$5.501,394 shs$379.22 million

Related Companies:
This page (NYSE:GFR) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace