GFR
GREENFIRE (GFR)
NYSE
$7.74+$0.005 (+0.06%)
Price as of Nov 13, 2026 1:01 PM EST
  • $1.9B
    Market Cap
  • 59.05%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +21.92%
    Low Price$5.48
    High Price$7.73
  • 3 Months
    +8.87%
    Low Price$5.48
    High Price$7.73
  • 1 Year
    +59.05%
    Low Price$4.33
    High Price$7.73
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
7.72
7.74
7.69
7.73
+0.39%
1,037,490
11/11/2026
7.70
7.72
7.67
7.70
+0.26%
1,325,612
11/10/2026
7.73
7.73
7.68
7.68
-0.65%
3,301,999
11/09/2026
7.73
7.81
7.71
7.73
+38.04%
10,461,630
11/09/2026
-$0.11 Earnings
11/06/2026
5.45
5.65
5.41
5.60
+2.19%
1,276,371
11/05/2026
5.66
5.78
5.48
5.48
-3.18%
1,044,968
11/04/2026
6.06
6.16
5.59
5.66
-8.27%
1,792,464
11/03/2026
6.09
6.28
6.09
6.17
+0.33%
757,541
11/02/2026
6.65
6.65
6.12
6.15
-8.21%
1,417,805
10/30/2026
6.87
6.87
6.67
6.70
-1.47%
827,164
10/29/2026
6.92
6.96
6.78
6.80
-2.02%
560,187
10/28/2026
6.81
7.00
6.80
6.94
+2.36%
768,427
10/27/2026
6.98
7.05
6.70
6.78
-3.14%
634,193
10/26/2026
6.89
7.00
6.78
7.00
+0.29%
736,104
10/23/2026
6.77
7.05
6.64
6.98
+4.65%
974,330
10/22/2026
6.92
6.92
6.48
6.67
-2.77%
1,186,593
10/21/2026
6.62
6.91
6.57
6.86
+2.85%
906,080
10/20/2026
6.63
6.69
6.44
6.67
+1.37%
1,123,892
10/19/2026
6.50
6.73
6.50
6.58
+0.15%
1,234,394
10/16/2026
6.48
6.70
6.47
6.57
+1.86%
2,757,039
10/15/2026
6.52
6.60
6.39
6.45
-0.92%
1,286,335
10/14/2026
6.82
6.86
6.51
6.51
-3.98%
1,932,145
10/13/2026
6.39
6.80
6.36
6.78
+6.94%
2,415,808
10/12/2026
6.45
6.46
6.34
6.34
-0.16%
1,029,333
10/09/2026
6.25
6.51
6.24
6.35
+1.44%
969,256
10/08/2026
6.25
6.34
6.15
6.26
+1.95%
3,366,250
10/07/2026
6.24
6.32
6.14
6.14
-1.13%
1,240,291
10/06/2026
5.97
6.26
5.87
6.21
+3.67%
477,275
10/05/2026
5.74
6.03
5.69
5.99
+3.28%
472,023
10/02/2026
5.57
5.81
5.43
5.80
+3.76%
633,476
10/01/2026
5.77
5.77
5.56
5.59
-1.06%
548,209
09/30/2026
5.76
5.76
5.63
5.65
+0.18%
395,503
09/29/2026
5.78
5.78
5.57
5.64
-2.08%
863,093
09/28/2026
5.96
6.01
5.75
5.76
-1.87%
506,427
09/25/2026
6.09
6.14
5.86
5.87
-5.02%
680,961
09/24/2026
6.16
6.33
6.11
6.18
+1.64%
1,064,834
09/23/2026
6.40
6.40
6.08
6.08
-3.65%
1,712,227
09/22/2026
6.36
6.39
6.23
6.31
-2.62%
1,683,636
09/21/2026
6.55
6.60
6.32
6.48
-2.70%
1,087,522
09/18/2026
6.64
6.73
6.57
6.66
0.00%
1,295,901
09/17/2026
6.48
6.68
6.35
6.66
+2.62%
912,350
09/16/2026
6.83
6.96
6.45
6.49
-6.35%
2,491,068
09/15/2026
6.61
7.04
6.61
6.93
+4.68%
2,188,022
09/14/2026
6.60
6.72
6.50
6.62
+1.53%
1,664,527
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