Greenfire Resources Ltd.
GFRNYSEEnergy● Active
$5.82
+$0.16(+2.83%)
Market Cap$421302973
P/E Ratio—
52W High$7.02
52W Low$4.1
Greenfire Resources Ltd.（GFR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gfr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.45
Sep 20, 2023
-48.8% from here
5-Year Low5Y
$3.81
May 7, 2025
+53.8% from low
IPO Priceadj.
—
Dec 13, 2021
+0.0% since IPO
1 Year Ago
$4.54
Jun 9, 2025
+29.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GFR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.71 | $5.87 | $5.71 | $5.87 | $5.87 | 75K | +2.71% |
| Jun 5, 2026 | $6.06 | $6.06 | $5.63 | $5.66 | $5.66 | 169K | -6.60% |
| Jun 4, 2026 | $5.87 | $6.04 | $5.74 | $5.98 | $5.98 | 119K | +1.87% |
| Jun 3, 2026 | $5.92 | $6.08 | $5.90 | $5.94 | $5.94 | 140K | +0.34% |
| Jun 2, 2026 | $5.79 | $5.92 | $5.79 | $5.89 | $5.89 | 64K | +1.73% |
| Jun 1, 2026 | $5.72 | $5.94 | $5.72 | $5.83 | $5.83 | 248K | +1.92% |
| May 29, 2026 | $5.71 | $5.74 | $5.59 | $5.63 | $5.63 | 367K | -1.40% |
| May 28, 2026 | $5.74 | $5.85 | $5.70 | $5.79 | $5.79 | 156K | +0.87% |
| May 27, 2026 | $5.66 | $5.83 | $5.62 | $5.68 | $5.68 | 249K | +0.35% |
| May 26, 2026 | $6.00 | $6.06 | $5.72 | $5.81 | $5.81 | 192K | -3.17% |
| May 22, 2026 | $5.94 | $6.14 | $5.94 | $6.02 | $6.02 | 100K | +1.35% |
| May 21, 2026 | $6.21 | $6.23 | $5.94 | $5.95 | $5.95 | 142K | -4.19% |
| May 20, 2026 | $6.19 | $6.38 | $6.10 | $6.13 | $6.13 | 186K | -0.97% |
| May 19, 2026 | $6.31 | $6.37 | $6.20 | $6.28 | $6.28 | 88K | -0.48% |
| May 18, 2026 | $6.08 | $6.40 | $6.08 | $6.30 | $6.30 | 98K | +3.62% |
| May 15, 2026 | $5.96 | $6.22 | $5.80 | $6.17 | $6.17 | 90K | +3.52% |
| May 14, 2026 | $5.84 | $6.08 | $5.84 | $6.01 | $6.01 | 111K | +2.91% |
| May 13, 2026 | $6.05 | $6.14 | $5.91 | $5.93 | $5.93 | 104K | -1.98% |
| May 12, 2026 | $5.88 | $6.13 | $5.85 | $6.10 | $6.10 | 317K | +3.74% |
| May 11, 2026 | $5.85 | $5.94 | $5.75 | $5.82 | $5.82 | 111K | -0.51% |
Showing 1–20 of 685 records
Annual Stock Price Performance · GFR
Jan 1 → Dec 31 · 4 years2026+21.7%$4.82 → $5.87
+21.7%
2025-32.7%$7.07 → $4.76
-32.7%
2024+37.9%$5.12 → $7.06
+37.9%
2023-49.8%$9.69 → $4.86
-49.8%
Best Year2024 · +37.9%
Worst Year2023 · -49.8%
Positive Years2 / 4
Avg Annual Return-5.7%
4Y Total Return-39.5%
4Y CAGR~-11.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in GFR?
If you invested $1,000 in GFR 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,291
Total Return+29.1%
CAGR~+29.1% / yr
Profit+$291
Based on Jun 9, 2025 · $4.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Greenfire Resources Ltd.（GFR）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GFR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GFR 历史股价FMP 日线复权 OHLCV