Skip to main content
GFR logo

Greenfire Resources Ltd.

GFRNYSEEnergyOil & Gas Exploration & Production

$6.78Today:- (-)1Y +32.87%

As of Oct 27, 2026 close

Market cap
$850.69M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.15$7.16
Volume (live)
-
Avg. volume (3M)
1.21M

Greenfire Resources (GFR) Historical Stock Prices

Analyze Greenfire Resources (GFR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Greenfire Resources (GFR) Interactive Price Chart

Interactive historical price chart showing Greenfire Resources stock price movements and trends across multiple time periods.

Loading chart...

GFR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GFR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20266.987.056.706.786.78634.19K
Oct 26, 20266.897.006.787.007.00736.10K
Oct 23, 20266.777.046.646.986.98974.33K
Oct 22, 20266.926.926.486.676.671.19M
Oct 21, 20266.626.916.576.866.86906.08K
Oct 20, 20266.636.696.436.676.671.12M
Oct 19, 20266.506.736.506.586.581.23M
Oct 16, 20266.486.706.476.576.572.73M
Oct 15, 20266.526.606.386.456.451.28M
Oct 14, 20266.826.866.516.516.511.92M
Oct 13, 20266.396.806.366.786.782.39M
Oct 12, 20266.456.466.336.346.341.03M
Oct 9, 20266.256.506.246.356.35966.43K
Oct 8, 20266.256.346.156.266.263.34M
Oct 7, 20266.246.326.146.146.141.24M
Oct 6, 20265.976.255.876.216.21474.95K
Oct 5, 20265.746.035.695.995.99458.77K
Oct 2, 20265.575.815.435.805.80625.83K
Oct 1, 20265.775.775.555.595.59537.96K
Sep 30, 20265.765.765.635.655.65391.72K
Sep 29, 20265.785.785.575.645.64854.01K
Sep 28, 20265.966.015.755.765.76495.76K
Sep 25, 20266.096.135.865.875.87664.86K
Sep 24, 20266.166.336.116.186.18943.33K
Sep 23, 20266.406.406.086.086.081.66M
Sep 22, 20266.366.396.236.316.311.68M
Sep 21, 20266.556.606.326.486.481.08M
Sep 18, 20266.646.736.576.666.661.29M
Sep 17, 20266.486.686.356.666.66907.02K
Sep 16, 20266.836.966.456.496.492.49M
Sep 15, 20266.617.046.616.936.932.16M
Sep 14, 20266.606.726.506.626.621.66M
Sep 11, 20266.196.536.176.526.522.23M
Sep 10, 20266.526.546.216.256.253.51M
Sep 9, 20266.316.586.216.396.393.35M
Sep 8, 20266.256.336.186.236.231.84M
Sep 4, 20266.126.206.076.166.16845.63K
Sep 3, 20266.176.256.126.206.20857.94K
Sep 2, 20266.256.286.116.176.171.61M
Sep 1, 20266.256.336.096.296.291.32M
Aug 31, 20266.206.266.076.166.16880.08K
Aug 28, 20266.196.195.996.066.06707.02K
Aug 27, 20266.116.155.956.156.151.12M
Aug 26, 20266.176.246.086.126.12881.88K
Aug 25, 20266.256.356.206.226.221.17M
Aug 24, 20266.426.496.306.366.36428.97K
Aug 21, 20266.416.576.396.456.45912.65K
Aug 20, 20266.266.456.266.376.371.23M
Aug 19, 20266.406.446.156.186.18305.16K
Aug 18, 20266.516.536.266.396.39709.99K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.