Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Greenfire Resources Ltd | GFR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.05 | -0.86% | 5.78 | 16:00:02 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.90 | 5.78 | 5.90 | 5.78 | 5.83 |
GFR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.02 | 6.02 | 5.65 | 5.81 | 10,835 | -0.24 | -3.99% |
| 1 Month | 6.00 | 6.23 | 5.65 | 6.00 | 36,796 | -0.22 | -3.67% |
| 3 Months | 5.12 | 6.57 | 5.08 | 6.02 | 36,418 | 0.66 | 12.89% |
| 6 Months | 5.69 | 6.57 | 4.68 | 5.79 | 23,959 | 0.09 | 1.58% |
| 1 Year | 9.09 | 9.81 | 4.68 | 5.92 | 60,093 | -3.31 | -36.41% |
| 3 Years | 9.09 | 9.81 | 4.68 | 5.92 | 60,093 | -3.31 | -36.41% |
| 5 Years | 9.09 | 9.81 | 4.68 | 5.92 | 60,093 | -3.31 | -36.41% |
GFR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 5.78 | -0.05 | -0.86% | 5.90 | 5.90 | 5.78 | 4,291 |
| Jun 07 2024 | 5.83 | 0.13 | 2.28% | 5.75 | 5.84 | 5.70 | 8,030 |
| Jun 06 2024 | 5.70 | 0.00 | 0.00% | 5.65 | 5.79 | 5.65 | 16,494 |
| Jun 05 2024 | 5.70 | -0.14 | -2.40% | 5.90 | 5.90 | 5.68 | 4,879 |
| Jun 04 2024 | 5.84 | -0.10 | -1.68% | 5.97 | 5.99 | 5.77 | 13,051 |
| Jun 03 2024 | 5.94 | -0.07 | -1.16% | 6.02 | 6.02 | 5.91 | 11,822 |
| May 31 2024 | 6.01 | 0.03 | 0.50% | 6.02 | 6.03 | 5.95 | 38,742 |
| May 30 2024 | 5.98 | -0.04 | -0.66% | 6.05 | 6.05 | 5.98 | 30,059 |
| May 29 2024 | 6.02 | 0.02 | 0.33% | 6.02 | 6.05 | 5.94 | 32,205 |
| May 28 2024 | 6.00 | 0.02 | 0.33% | 6.00 | 6.015 | 5.96 | 59,832 |
| May 24 2024 | 5.98 | 0.03 | 0.50% | 5.97 | 6.09 | 5.95 | 59,187 |
| May 23 2024 | 5.95 | -0.03 | -0.50% | 6.05 | 6.05 | 5.92 | 3,316 |
| May 22 2024 | 5.98 | -0.04 | -0.66% | 6.09 | 6.09 | 5.91 | 44,755 |
| May 21 2024 | 6.02 | -0.11 | -1.79% | 6.17 | 6.17 | 5.93 | 55,460 |
| May 20 2024 | 6.13 | 0.20 | 3.37% | 6.04 | 6.23 | 6.04 | 56,609 |
| May 17 2024 | 5.93 | -0.10 | -1.66% | 6.05 | 6.05 | 5.93 | 5,715 |
| May 16 2024 | 6.03 | 0.06 | 1.01% | 6.00 | 6.155 | 5.9825 | 178,595 |
| May 15 2024 | 5.97 | 0.08 | 1.36% | 5.96 | 6.00 | 5.935 | 47,479 |
| May 14 2024 | 5.89 | -0.08 | -1.34% | 6.00 | 6.00 | 5.89 | 6,990 |
| May 13 2024 | 5.97 | -0.01 | -0.17% | 6.00 | 6.065 | 5.97 | 25,995 |
