Free Trial

Greenfire Resources (GFR) Stock Chart & Stock Price History

Greenfire Resources logo
$5.94 -0.16 (-2.69%)
Closing price 05/13/2026 03:59 PM Eastern
Extended Trading
$5.94 0.00 (-0.02%)
As of 05/13/2026 05:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

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 39.67%, with a year-to-date return of 23.92%. In the past month, the stock has decreased 3.32%, reflecting recent market activity.

As of the latest close, Greenfire Resources traded at $5.94 with a market cap of $744.43 million and volume of 103,566 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
+2.26%
1 Month
Performance
-3.32%
3 Month
Performance
+2.63%
Year-To-Date
Performance
+23.92%
1 Year
Performance
+39.67%

GFR Stock Chart for Thursday, May, 14, 2026

Greenfire Resources Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$6.11$5.94
-2.77%
$6.14$5.91103,566 shs$744.43 million
05/12/2026$5.80$6.11
+5.26%
$6.13$5.85317,163 shs$765.63 million
05/11/2026$5.81$5.80
-0.09%
$5.94$5.75110,857 shs$727.36 million
05/08/2026$5.67$5.81
+2.45%
$5.85$5.55179,880 shs$708.55 million
05/07/2026$5.84$5.67
-2.96%
$5.75$5.54148,189 shs$710.57 million
05/06/2026$6.64$5.84
-12.12%
$6.37$5.75388,490 shs$732.27 million
05/05/2026N/A$6.64$6.67$6.36227,165 shs$833.20 million
04/30/2026$6.55$6.72
+2.49%
$6.75$6.50292,589 shs$842.23 million
04/29/2026$6.20$6.55
+5.73%
$6.65$6.181.17 million shs$821.79 million
04/28/2026$6.25$6.20
-0.75%
$6.34$6.19189,268 shs$777.29 million
04/27/2026$6.11$6.25
+2.29%
$6.28$5.90118,280 shs$783.19 million
04/24/2026$6.00$6.11
+1.80%
$6.14$5.8484,737 shs$765.63 million
04/23/2026$6.00$6.00
-0.05%
$6.05$5.9278,282 shs$752.07 million
04/22/2026$5.92$6.00
+1.33%
$6.11$5.85127,453 shs$752.46 million
04/21/2026$5.80$5.92
+2.17%
$5.95$5.78107,738 shs$411.33 million
04/20/2026$5.72$5.80
+1.40%
$5.88$5.7393,417 shs$402.58 million
04/17/2026$6.25$5.72
-8.49%
$6.13$5.69246,594 shs$397.01 million
04/16/2026$6.12$6.25
+2.01%
$6.30$6.08424,981 shs$433.84 million
04/15/2026$6.14$6.12
-0.29%
$6.28$6.09293,956 shs$425.30 million
04/14/2026$6.09$6.14
+0.82%
$6.16$5.88166,542 shs$426.53 million
04/13/2026$5.93$6.09
+2.70%
$6.20$6.00207,067 shs$423.07 million

This page (NYSE:GFR) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners