GFR
GREENFIRE (GFR)
NYSE
$6.55+$0.03 (+0.46%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $817.8M
    Market Cap
  • 37.55%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -1.95%
    Low Price$6.06
    High Price$6.94
  • 3 Months
    +12.41%
    Low Price$5.45
    High Price$7.10
  • 1 Year
    +37.55%
    Low Price$4.33
    High Price$7.10
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
6.19
6.53
6.17
6.52
+4.32%
2,240,741
09/10/2026
6.52
6.54
6.22
6.25
-2.19%
3,530,447
09/09/2026
6.31
6.58
6.21
6.39
+2.57%
3,394,657
09/08/2026
6.25
6.33
6.18
6.23
+1.14%
1,849,971
09/04/2026
6.12
6.20
6.07
6.16
-0.65%
850,172
09/03/2026
6.17
6.25
6.12
6.20
+0.49%
866,331
09/02/2026
6.25
6.28
6.11
6.17
-1.91%
1,636,355
09/01/2026
6.25
6.33
6.09
6.29
+2.11%
1,325,542
08/31/2026
6.20
6.26
6.07
6.16
+1.65%
883,857
08/28/2026
6.19
6.19
5.99
6.06
-1.46%
707,857
08/27/2026
6.11
6.15
5.95
6.15
+0.49%
1,133,198
08/26/2026
6.17
6.24
6.08
6.12
-1.61%
899,086
08/25/2026
6.25
6.35
6.20
6.22
-2.20%
1,186,919
08/24/2026
6.42
6.49
6.30
6.36
-1.40%
435,379
08/21/2026
6.41
6.57
6.39
6.45
+1.26%
914,619
08/20/2026
6.26
6.45
6.26
6.37
+3.07%
1,258,630
08/19/2026
6.40
6.44
6.15
6.18
-3.29%
353,217
08/18/2026
6.51
6.53
6.26
6.39
-0.93%
710,008
08/17/2026
6.03
6.49
5.84
6.45
-7.06%
497,805
08/14/2026
6.74
7.05
6.74
6.94
+1.91%
835,375
08/13/2026
7.06
7.14
6.80
6.81
-4.08%
622,050
08/12/2026
6.67
7.16
6.51
7.10
+6.77%
547,990
08/11/2026
6.48
6.68
6.45
6.65
+2.47%
386,897
08/10/2026
6.23
6.61
6.23
6.49
+5.53%
669,140
08/07/2026
6.34
6.40
6.11
6.15
-4.35%
132,893
08/06/2026
6.18
6.44
5.96
6.43
+9.91%
239,245
08/05/2026
5.92
6.06
5.76
5.85
-1.52%
163,257
08/05/2026
$0.31 Earnings
08/04/2026
6.18
6.27
5.94
5.94
-3.41%
197,296
08/03/2026
6.30
6.31
6.08
6.15
-3.00%
200,832
07/31/2026
6.34
6.51
6.29
6.34
+0.16%
700,666
07/30/2026
6.27
6.34
6.18
6.33
+0.96%
178,015
07/29/2026
6.34
6.40
6.22
6.27
+1.95%
178,979
07/28/2026
6.16
6.25
6.04
6.15
-0.49%
148,404
07/27/2026
6.39
6.42
6.18
6.18
-5.07%
114,072
07/24/2026
6.57
6.66
6.43
6.51
-1.81%
175,911
07/23/2026
6.72
6.78
6.62
6.63
-0.30%
214,283
07/22/2026
6.34
6.68
6.34
6.65
+3.74%
306,226
07/21/2026
6.33
6.49
6.33
6.41
+0.16%
139,011
07/20/2026
6.23
6.47
6.18
6.40
+0.79%
226,226
07/17/2026
6.20
6.35
5.99
6.35
+3.93%
321,690
07/16/2026
6.28
6.37
6.03
6.11
-2.40%
162,060
07/15/2026
6.13
6.32
6.02
6.26
+2.45%
243,947
07/14/2026
6.11
6.20
5.92
6.11
+1.50%
188,005
07/13/2026
5.65
6.13
5.62
6.02
+8.08%
219,633
07/10/2026
5.68
5.68
5.52
5.57
-1.42%
51,781
07/09/2026
5.74
5.74
5.56
5.65
-1.57%
309,364
07/08/2026
5.62
5.79
5.61
5.74
+3.61%
106,501
07/07/2026
5.47
5.62
5.47
5.54
+1.47%
98,443
07/06/2026
5.54
5.67
5.44
5.46
-1.44%
96,951
07/02/2026
5.60
5.65
5.45
5.54
-1.25%
70,618
07/01/2026
5.64
5.69
5.56
5.61
-0.71%
68,067
06/30/2026
5.72
5.80
5.60
5.65
-1.57%
80,624
06/29/2026
5.68
5.76
5.61
5.74
+1.59%
133,876
06/26/2026
5.65
5.69
5.53
5.65
0.00%
135,229
06/25/2026
5.36
5.71
5.36
5.65
+3.67%
383,142
06/24/2026
5.51
5.60
5.37
5.45
-2.68%
228,803
06/23/2026
5.57
5.62
5.44
5.60
+2.00%
250,723
06/22/2026
5.35
5.63
5.35
5.49
0.00%
171,238
06/18/2026
5.53
5.53
5.33
5.49
-0.54%
462,596
06/17/2026
5.53
5.64
5.44
5.52
-0.54%
217,136
06/16/2026
5.62
5.71
5.45
5.55
-0.72%
115,450
06/15/2026
5.63
5.63
5.40
5.59
-2.95%
136,570
06/12/2026
5.79
5.94
5.69
5.76
-0.69%
78,313
06/11/2026
5.80
5.92
5.75
5.80
+0.17%
123,175
06/10/2026
5.62
5.83
5.60
5.79
+2.48%
105,648
06/09/2026
5.71
5.83
5.56
5.65
-2.59%
169,329
06/08/2026
5.71
5.87
5.70
5.80
+2.47%
105,070
06/05/2026
6.06
6.06
5.63
5.66
-5.35%
169,394
06/04/2026
5.87
6.04
5.74
5.98
+0.67%
118,944
06/03/2026
5.92
6.08
5.90
5.94
+0.85%
140,105
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