Free Trial

Greenfire Resources (GFR) Stock Chart & Stock Price History

→ Proof that the Musk/Bezos rivalry is about to hit a new level (From InvestorPlace) (Ad)
Free GFR Stock Alerts
$5.88
+0.01 (+0.17%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsOwnershipSEC FilingsShort InterestSocial Media

Greenfire Resources Stock Price Performance

5 Day
Performance
+1.55%
1 Month
Performance
-7.69%
3 Month
Performance
+7.10%
6 Month
Performance
+0.86%
Year-To-Date
Performance
+20.99%
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 InvestorPlace
Proof that the Musk/Bezos rivalry is about to hit a new level
Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…
Go here now for full story.

GFR Stock Chart for Thursday, May, 9, 2024

GFR Chart by TradingView

Greenfire Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Proof that the Musk/Bezos rivalry is about to hit a new level (Ad)

Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…

Go here now for full story.
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
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

Related Companies:
This page (NYSE:GFR) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
Urgent Nvidia Warning
Altimetry
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media