Free Trial

Greenfire Resources (GFR) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free GFR Stock Alerts
$6.01
+0.03 (+0.50%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsOwnershipSEC FilingsShort InterestTrends

Greenfire Resources Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
+4.52%
3 Month
Performance
+13.40%
6 Month
Performance
-0.33%
Year-To-Date
Performance
+23.66%
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 Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

GFR Stock Chart for Saturday, June, 1, 2024

GFR Chart by TradingView

Greenfire Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.00$6.01
+0.17%		$6.03$5.9538,742 shs$412.53 million
05/30/2024$6.02$6.00
-0.33%		$6.02$5.9829,959 shs$411.84 million
05/29/2024$6.00$6.02
+0.33%		$6.05$5.9432,205 shs$413.23 million
05/28/2024$5.98$6.00
+0.33%		$6.02$5.9662,953 shs$411.84 million
05/27/2024$5.98$5.98$6.09$5.9559,100 shs$410.47 million
05/24/2024$5.95$5.98
+0.50%		$6.09$5.9559,187 shs$410.49 million
05/23/2024$5.98$5.95
-0.50%		$6.05$5.923,216 shs$408.41 million
05/22/2024$6.04$5.98
-0.91%		$6.09$5.9144,755 shs$410.47 million
05/21/2024$6.13$6.04
-1.55%		$6.15$5.9555,460 shs$414.24 million
05/20/2024$5.93$6.13
+3.37%		$6.23$6.0456,609 shs$420.76 million
05/17/2024$6.03$5.93
-1.66%		$6.05$5.935,715 shs$407.04 million
05/16/2024$5.97$6.03
+1.01%		$6.16$5.98178,795 shs$413.90 million
05/15/2024$5.92$5.97
+0.84%		$6.00$5.9347,479 shs$409.78 million
05/14/2024$5.97$5.92
-0.84%		$6.00$5.906,978 shs$406.37 million
05/13/2024$5.98$5.97
-0.17%		$6.07$5.9725,995 shs$409.78 million
05/10/2024$5.88$5.98
+1.70%		$6.00$5.8854,448 shs$410.49 million
05/09/2024$5.87$5.88
+0.17%		$5.98$5.8389,437 shs$403.62 million
05/08/2024$5.81$5.87
+1.03%		$5.87$5.7615,256 shs$402.92 million
05/07/2024$5.90$5.81
-1.53%		$5.93$5.739,438 shs$398.80 million
05/06/2024$5.79$5.90
+1.90%		$5.97$5.8553,824 shs$404.98 million
05/03/2024$5.85$5.79
-1.03%		$5.93$5.7511,762 shs$397.43 million
05/02/2024$5.75$5.85
+1.74%		$5.89$5.742,989 shs$401.54 million
05/01/2024$5.79$5.75
-0.69%		$5.92$5.6814,331 shs$394.68 million
04/30/2024$5.96$5.79
-2.85%		$6.04$5.754,778 shs$397.43 million
04/29/2024$6.09$5.96
-2.13%		$6.15$5.922,938 shs$409.11 million
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
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
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
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

Related Companies:
This page (NYSE:GFR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings