GFR
GREENFIRE (GFR)
NYSE
$6.20+$0.09 (+1.47%)
Price as of Jul 14, 2026 5:09 PM EDT
  • $755.1M
    Market Cap
  • 43.09%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +6.08%
    Low Price$5.45
    High Price$6.11
  • 3 Months
    -0.65%
    Low Price$5.45
    High Price$6.73
  • 1 Year
    +43.09%
    Low Price$4.18
    High Price$6.92
Date
Open
High
Low
Close
Change (%)
Volume
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
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