Greenfire Resources (GFR) Stock Chart & Stock Price History

Greenfire Resources logo
$5.61 +0.12 (+2.19%)
As of 03:58 PM Eastern

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 increased 15.67%, with a year-to-date return of 17.12%. In the past month, the stock has decreased 7.26%, reflecting recent market activity.

As of the latest close, Greenfire Resources traded at $5.50 with a market cap of $689.13 million and volume of 171,238 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
+2.32%
1 Month
Performance
-7.26%
3 Month
Performance
-17.74%
Year-To-Date
Performance
+17.12%
1 Year
Performance
+15.67%

GFR Stock Chart for Tuesday, June, 23, 2026

Greenfire Resources Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/22/2026$5.48$5.50
+0.22%
$5.63$5.35171,238 shs$689.13 million
06/19/2026$5.48$5.48$5.53$5.33462,596 shs$687.62 million
06/18/2026$5.53$5.48
-0.78%
$5.53$5.33462,596 shs$687.62 million
06/17/2026$5.58$5.53
-0.90%
$5.64$5.44217,136 shs$693.00 million
06/16/2026$5.59$5.58
-0.25%
$5.71$5.45115,445 shs$699.29 million
06/15/2026$5.74$5.59
-2.53%
$5.63$5.40136,571 shs$701.04 million
06/12/2026$5.79$5.74
-0.98%
$5.94$5.6978,314 shs$719.23 million
06/11/2026$5.77$5.79
+0.31%
$5.92$5.75123,175 shs$726.36 million
06/10/2026$5.63$5.77
+2.56%
$5.83$5.60105,648 shs$724.12 million
06/09/2026$5.81$5.63
-3.10%
$5.83$5.56169,330 shs$706.06 million
06/08/2026$5.66$5.81
+2.61%
$5.87$5.70105,071 shs$728.62 million
06/05/2026$5.99$5.66
-5.40%
$6.06$5.63169,394 shs$710.05 million
06/04/2026$5.94$5.99
+0.84%
$6.04$5.74118,905 shs$750.58 million
06/03/2026$5.90$5.94
+0.58%
$6.08$5.90140,107 shs$744.31 million
06/02/2026$5.86$5.90
+0.70%
$5.92$5.7964,289 shs$731.12 million
06/01/2026$5.68$5.86
+3.26%
$5.94$5.72248,033 shs$734.90 million
05/29/2026$5.79$5.68
-1.90%
$5.74$5.59366,456 shs$711.70 million
05/28/2026$5.69$5.79
+1.65%
$5.85$5.70151,994 shs$725.50 million
05/27/2026$5.81$5.69
-2.05%
$5.83$5.62249,094 shs$713.69 million
05/26/2026$6.05$5.81
-3.95%
$6.06$5.72191,638 shs$728.63 million
05/25/2026$6.05$6.05$6.14$5.9499,507 shs$758.61 million
05/22/2026$5.96$6.05
+1.43%
$6.14$5.9499,507 shs$758.61 million

This page (NYSE:GFR) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners