GFR
GREENFIRE (GFR)
NYSE
$5.94+$0.04 (+0.76%)
Price as of Jun 03, 2026 5:10 PM EDT
  • $706.2M
    Market Cap
  • 34.17%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -9.24%
    Low Price$5.63
    High Price$6.65
  • 3 Months
    -7.54%
    Low Price$5.63
    High Price$6.92
  • 1 Year
    +35.09%
    Low Price$4.18
    High Price$6.92
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
5.79
5.92
5.79
5.89
+1.03%
64,289
06/01/2026
5.72
5.94
5.72
5.83
+3.55%
248,037
05/29/2026
5.71
5.74
5.59
5.63
-2.76%
366,456
05/28/2026
5.74
5.85
5.70
5.79
+1.94%
156,264
05/27/2026
5.66
5.83
5.62
5.68
-2.24%
249,094
05/26/2026
6.00
6.06
5.72
5.81
-3.49%
191,638
05/22/2026
5.94
6.14
5.94
6.02
+1.18%
99,507
05/21/2026
6.21
6.23
5.94
5.95
-2.94%
141,736
05/20/2026
6.19
6.38
6.10
6.13
-2.39%
185,684
05/19/2026
6.31
6.37
6.20
6.28
-0.32%
87,921
05/18/2026
6.08
6.40
6.08
6.30
+2.11%
98,077
05/15/2026
5.96
6.22
5.80
6.17
+2.66%
89,975
05/14/2026
5.84
6.08
5.84
6.01
+1.35%
110,598
05/13/2026
6.05
6.14
5.91
5.93
-2.79%
103,565
05/12/2026
5.88
6.13
5.85
6.10
+4.81%
317,162
05/11/2026
5.85
5.94
5.75
5.82
+0.69%
110,856
05/08/2026
5.78
5.85
5.55
5.78
+2.30%
179,880
05/07/2026
5.74
5.75
5.54
5.65
-3.42%
148,189
05/06/2026
6.35
6.37
5.75
5.85
-12.03%
388,540
05/05/2026
6.55
6.67
6.36
6.65
+2.47%
227,164
05/05/2026
-$0.42 Earnings
05/04/2026
6.57
6.64
6.46
6.49
-0.15%
357,381
05/01/2026
6.70
6.79
6.39
6.50
-3.42%
383,300
04/30/2026
6.59
6.75
6.50
6.73
+2.44%
292,589
04/29/2026
6.24
6.65
6.18
6.57
+5.97%
1,170,767
04/28/2026
6.25
6.34
6.19
6.20
-0.48%
189,307
04/27/2026
5.90
6.28
5.90
6.23
+2.13%
118,321
04/24/2026
6.03
6.14
5.84
6.10
+2.01%
84,737
04/23/2026
6.03
6.05
5.92
5.98
-0.83%
80,182
04/22/2026
5.85
6.11
5.85
6.03
+2.03%
127,453
04/21/2026
5.79
5.95
5.78
5.91
+2.25%
107,743
04/20/2026
5.73
5.88
5.73
5.78
+1.58%
93,416
04/17/2026
6.13
6.13
5.69
5.69
-8.81%
246,593
04/16/2026
6.08
6.30
6.08
6.24
+2.46%
424,981
04/15/2026
6.11
6.28
6.09
6.09
-0.98%
293,956
04/14/2026
6.01
6.16
5.88
6.15
+1.32%
166,574
04/13/2026
6.08
6.20
6.00
6.07
+2.71%
207,066
04/10/2026
5.97
6.00
5.91
5.91
0.00%
89,517
04/09/2026
6.03
6.12
5.88
5.91
-1.17%
103,768
04/08/2026
6.02
6.10
5.76
5.98
-4.78%
217,804
04/07/2026
6.32
6.40
6.17
6.28
-0.32%
501,425
04/06/2026
6.44
6.53
6.15
6.30
0.00%
1,267,608
04/02/2026
6.35
6.49
6.18
6.30
+3.79%
251,672
04/01/2026
6.36
6.36
6.02
6.07
-3.96%
151,279
03/31/2026
6.47
6.60
6.15
6.32
-2.32%
299,804
03/30/2026
6.62
6.68
6.46
6.47
-1.67%
99,062
03/27/2026
6.36
6.65
6.36
6.58
+2.33%
316,413
03/26/2026
6.46
6.64
6.41
6.43
-0.31%
85,428
03/25/2026
6.34
6.63
6.34
6.45
-3.30%
50,272
03/24/2026
6.80
7.02
6.57
6.67
-2.06%
158,748
03/23/2026
6.85
6.90
6.62
6.81
-1.59%
209,674
03/20/2026
6.60
6.92
6.58
6.92
+4.85%
257,130
03/19/2026
6.37
6.69
6.22
6.60
+6.97%
269,284
03/18/2026
6.00
6.23
5.84
6.17
+3.70%
179,860
03/17/2026
6.08
6.08
5.81
5.95
-1.33%
127,868
03/16/2026
5.88
6.13
5.88
6.03
+0.67%
156,089
03/13/2026
6.21
6.30
5.53
5.99
-5.22%
417,449
03/12/2026
6.33
6.43
6.28
6.32
+0.80%
347,225
03/12/2026
-$0.10 Earnings
03/11/2026
6.10
6.40
6.10
6.27
+1.46%
169,145
03/10/2026
6.46
6.54
6.05
6.18
-5.94%
162,458
03/09/2026
6.80
6.93
6.48
6.57
-1.05%
83,711
03/06/2026
6.57
6.70
6.38
6.64
+4.24%
192,225
03/05/2026
6.15
6.50
6.08
6.37
+5.29%
265,888
03/04/2026
6.16
6.19
5.96
6.05
-1.79%
134,563
03/03/2026
6.00
6.17
5.90
6.16
+3.18%
428,890
03/02/2026
6.05
6.26
5.76
5.97
+0.51%
69,416
02/27/2026
5.78
5.94
5.73
5.94
+2.59%
14,887
02/26/2026
5.62
5.80
5.62
5.79
+0.87%
12,962
02/25/2026
5.62
5.80
5.61
5.74
-1.71%
12,752
02/24/2026
6.00
6.00
5.78
5.84
-1.18%
47,903
02/23/2026
6.10
6.10
5.87
5.91
-2.80%
18,166
02/20/2026
6.10
6.12
5.90
6.08
-0.98%
29,407
02/19/2026
6.05
6.18
6.05
6.14
+3.37%
27,107
02/18/2026
5.89
6.02
5.85
5.94
+2.95%
95,231
02/17/2026
5.81
5.81
5.58
5.77
-0.17%
26,414
02/13/2026
5.84
5.85
5.67
5.78
+0.70%
21,837
02/12/2026
5.94
6.12
5.66
5.74
-4.81%
46,863
02/11/2026
5.91
6.06
5.81
6.03
+2.55%
52,097
02/10/2026
6.02
6.04
5.88
5.88
-2.49%
65,097
02/09/2026
5.75
6.03
5.59
6.03
+5.05%
105,446
02/06/2026
5.55
5.78
5.49
5.74
+4.55%
36,221
02/05/2026
5.50
5.58
5.44
5.49
-3.17%
37,911
02/04/2026
5.55
5.73
5.50
5.67
+3.47%
85,316
02/03/2026
5.38
5.56
5.10
5.48
+2.62%
60,685
02/02/2026
5.31
5.46
5.26
5.34
-2.02%
65,679
01/30/2026
5.47
5.54
5.32
5.45
-1.62%
96,257
01/29/2026
5.60
5.73
5.34
5.54
+0.73%
114,395
01/28/2026
5.57
5.58
5.37
5.50
-0.72%
97,556
01/27/2026
5.22
5.56
5.22
5.54
+5.32%
74,117
01/26/2026
5.39
5.45
5.20
5.26
-2.59%
38,185
01/23/2026
5.20
5.41
5.20
5.40
+4.05%
134,825
01/22/2026
5.27
5.29
5.13
5.19
-0.76%
72,322
01/21/2026
4.85
5.23
4.85
5.23
+6.95%
112,460
01/20/2026
4.96
5.03
4.89
4.89
-1.41%
103,144
01/16/2026
5.01
5.04
4.90
4.96
-0.40%
60,991
01/15/2026
5.11
5.11
4.95
4.98
-1.78%
62,758
01/14/2026
4.90
5.23
4.90
5.07
+2.63%
196,203
01/13/2026
4.97
5.00
4.85
4.94
+1.23%
73,203
01/12/2026
4.74
4.96
4.65
4.88
+2.95%
124,590