Greenfire Resources Stock Price History
NYSE: GFREnergyOil & Gas ProductionUSD
6.35+0.09 (+1.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GFR price history at a glance
The price history for Greenfire Resources (GFR) on this page begins on December 13, 2021, when the stock closed at $9.76; it most recently closed at $6.35 on October 5, 2026. The highest price in this record is $12.49, reached on September 11, 2023; the latest close is 49.1% below that peak. Across the 4 complete calendar years in the table, GFR finished higher in 2 and lower in 2. Its best year was 2024 (+47.5%) and its worst was 2023 (-52.1%).
Over roughly 5 years the share price changed -34.9%, a -8.5% compound annual price return (excluding dividends). In the last 12 months alone, GFR has gained 36.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $12.49
- Date of high
- Sep 11, 2023
- Low since 2021
- $3.81
- Date of low
- May 5, 2025
- 52-week high
- $7.16
- 52-week low
- $4.15
- Last close
- $6.35
GFR returns
1 week
+9.48%
1 month
-0.63%
3 months
+14.00%
6 months
+7.45%
Year to date
+33.40%
1 year
+36.85%
3 years
+12.29%
GFR price return, excluding dividends.
GFR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.35 | +32.02% |
| 2025 | 4.81 | -32.91% |
| 2024 | 7.17 | +47.53% |
| 2023 | 4.86 | -52.07% |
| 2022 | 10.14 | +2.74% |
| 2021* | 9.87 | +1.13% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GFR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.25 | 6.51 | 6.24 | 6.35 | +1.44% | |
| 6.25 | 6.32 | 6.15 | 6.26 | +1.95% | |
| 6.24 | 6.32 | 6.14 | 6.14 | -1.13% | |
| 5.97 | 6.26 | 5.87 | 6.21 | +3.67% | |
| 5.74 | 6.03 | 5.69 | 5.99 | +3.28% | |
| 5.57 | 5.81 | 5.43 | 5.80 | +3.76% | |
| 5.77 | 5.77 | 5.56 | 5.59 | -1.06% | |
| 5.76 | 5.76 | 5.63 | 5.65 | +0.18% | |
| 5.78 | 5.78 | 5.57 | 5.64 | -2.08% | |
| 5.96 | 6.01 | 5.75 | 5.76 | -1.87% | |
| 6.09 | 6.14 | 5.86 | 5.87 | -5.02% | |
| 6.16 | 6.34 | 6.11 | 6.18 | +1.64% | |
| 6.40 | 6.40 | 6.08 | 6.08 | -3.65% | |
| 6.36 | 6.39 | 6.23 | 6.31 | -2.62% | |
| 6.55 | 6.60 | 6.32 | 6.48 | -2.70% | |
| 6.64 | 6.73 | 6.57 | 6.66 | 0.00% | |
| 6.48 | 6.68 | 6.35 | 6.66 | +2.62% | |
| 6.83 | 6.96 | 6.45 | 6.49 | -6.35% | |
| 6.61 | 7.04 | 6.61 | 6.93 | +4.68% | |
| 6.60 | 6.72 | 6.50 | 6.62 | +1.53% | |
| 6.19 | 6.53 | 6.17 | 6.52 | +4.32% | |
| 6.52 | 6.54 | 6.22 | 6.25 | -2.19% | |
| 6.31 | 6.58 | 6.21 | 6.39 | +2.57% | |
| 6.25 | 6.33 | 6.18 | 6.23 | +1.14% | |
| 6.12 | 6.20 | 6.07 | 6.16 | -0.65% | |
| 6.17 | 6.25 | 6.12 | 6.20 | +0.49% | |
| 6.25 | 6.28 | 6.11 | 6.17 | -1.91% | |
| 6.25 | 6.33 | 6.09 | 6.29 | +2.11% | |
| 6.20 | 6.26 | 6.07 | 6.16 | +1.65% | |
| 6.19 | 6.19 | 5.99 | 6.06 | -1.46% | |
| 6.11 | 6.15 | 5.95 | 6.15 | +0.49% | |
| 6.17 | 6.24 | 6.08 | 6.12 | -1.61% | |
| 6.25 | 6.35 | 6.20 | 6.22 | -2.20% | |
| 6.42 | 6.49 | 6.30 | 6.36 | -1.40% | |
| 6.41 | 6.57 | 6.39 | 6.45 | +1.26% | |
| 6.26 | 6.45 | 6.26 | 6.37 | +3.07% | |
| 6.40 | 6.44 | 6.15 | 6.18 | -3.29% | |
| 6.51 | 6.53 | 6.26 | 6.39 | -0.93% | |
| 6.03 | 6.49 | 5.84 | 6.45 | -7.06% | |
| 6.74 | 7.05 | 6.74 | 6.94 | +1.91% | |
| 7.06 | 7.14 | 6.80 | 6.81 | -4.08% | |
| 6.67 | 7.16 | 6.51 | 7.10 | +6.77% | |
| 6.48 | 6.68 | 6.45 | 6.65 | +2.47% | |
| 6.23 | 6.61 | 6.23 | 6.49 | +5.53% | |
| 6.34 | 6.40 | 6.11 | 6.15 | -4.35% | |
| 6.18 | 6.44 | 5.96 | 6.43 | +9.91% | |
| 5.92 | 6.06 | 5.76 | 5.85 | -1.52% | |
| 6.18 | 6.27 | 5.94 | 5.94 | -3.41% | |
| 6.30 | 6.31 | 6.08 | 6.15 | -3.00% | |
| 6.34 | 6.51 | 6.29 | 6.34 | +0.16% | |
| 6.27 | 6.34 | 6.18 | 6.33 | +0.96% | |
| 6.34 | 6.40 | 6.22 | 6.27 | +1.95% | |
| 6.16 | 6.25 | 6.04 | 6.15 | -0.49% | |
| 6.39 | 6.42 | 6.18 | 6.18 | -5.07% | |
| 6.57 | 6.66 | 6.43 | 6.51 | -1.81% | |
| 6.72 | 6.78 | 6.62 | 6.63 | -0.30% | |
| 6.34 | 6.68 | 6.34 | 6.65 | +3.74% | |
| 6.33 | 6.49 | 6.33 | 6.41 | +0.16% | |
| 6.23 | 6.47 | 6.18 | 6.40 | +0.79% | |
| 6.20 | 6.35 | 5.99 | 6.35 | +3.93% | |
| 6.28 | 6.37 | 6.03 | 6.11 | -2.40% | |
| 6.13 | 6.32 | 6.02 | 6.26 | +2.45% | |
| 6.11 | 6.20 | 5.92 | 6.11 | +1.50% | |
| 5.65 | 6.13 | 5.62 | 6.02 | +8.08% | |
| 5.68 | 5.68 | 5.52 | 5.57 | -1.42% | |
| 5.74 | 5.74 | 5.56 | 5.65 | -1.57% | |
| 5.62 | 5.79 | 5.61 | 5.74 | +3.61% | |
| 5.47 | 5.62 | 5.47 | 5.54 | +1.47% | |
| 5.54 | 5.67 | 5.44 | 5.46 | -1.44% | |
| 5.60 | 5.65 | 5.45 | 5.54 | -1.25% | |
| 5.64 | 5.69 | 5.56 | 5.61 | -0.71% | |
| 5.72 | 5.80 | 5.60 | 5.65 | -1.57% | |
| 5.68 | 5.76 | 5.61 | 5.74 | +1.59% | |
| 5.65 | 5.69 | 5.53 | 5.65 | 0.00% | |
| 5.36 | 5.71 | 5.36 | 5.65 | +3.67% | |
| 5.51 | 5.60 | 5.37 | 5.45 | -2.68% | |
| 5.57 | 5.62 | 5.44 | 5.60 | +2.00% | |
| 5.35 | 5.63 | 5.35 | 5.49 | 0.00% | |
| 5.53 | 5.53 | 5.33 | 5.49 | -0.54% | |
| 5.53 | 5.64 | 5.44 | 5.52 | -0.54% | |
| 5.62 | 5.71 | 5.45 | 5.55 | -0.72% | |
| 5.63 | 5.63 | 5.40 | 5.59 | -2.95% | |
| 5.79 | 5.94 | 5.69 | 5.76 | -0.69% | |
| 5.80 | 5.92 | 5.75 | 5.80 | +0.17% | |
| 5.62 | 5.83 | 5.60 | 5.79 | +2.48% | |
| 5.71 | 5.83 | 5.56 | 5.65 | -2.59% | |
| 5.71 | 5.87 | 5.70 | 5.80 | +2.47% | |
| 6.06 | 6.06 | 5.63 | 5.66 | -5.35% | |
| 5.87 | 6.04 | 5.74 | 5.98 | +0.67% | |
| 5.92 | 6.08 | 5.90 | 5.94 | +0.85% | |
| 5.79 | 5.92 | 5.79 | 5.89 | +1.03% | |
| 5.72 | 5.94 | 5.72 | 5.83 | +3.55% | |
| 5.71 | 5.74 | 5.59 | 5.63 | -2.76% | |
| 5.74 | 5.85 | 5.70 | 5.79 | +1.94% | |
| 5.66 | 5.83 | 5.62 | 5.68 | -2.24% | |
| 6.00 | 6.06 | 5.72 | 5.81 | -3.49% | |
| 5.94 | 6.14 | 5.94 | 6.02 | +1.18% | |
| 6.21 | 6.23 | 5.94 | 5.95 | -2.94% | |
| 6.19 | 6.38 | 6.10 | 6.13 | -2.39% | |
| 6.31 | 6.37 | 6.20 | 6.28 | -0.32% | |
| 6.08 | 6.40 | 6.08 | 6.30 | +2.11% | |
| 5.96 | 6.22 | 5.80 | 6.17 | +2.66% | |
| 5.84 | 6.08 | 5.84 | 6.01 | +1.35% | |
| 6.05 | 6.14 | 5.91 | 5.93 | -2.79% | |
| 5.88 | 6.13 | 5.85 | 6.10 | +4.81% | |
| 5.85 | 5.94 | 5.75 | 5.82 | +0.69% | |
| 5.78 | 5.85 | 5.55 | 5.78 | +2.30% | |
| 5.74 | 5.75 | 5.54 | 5.65 | -3.42% | |
| 6.35 | 6.37 | 5.75 | 5.85 | -12.03% | |
| 6.55 | 6.67 | 6.36 | 6.65 | +2.47% | |
| 6.57 | 6.64 | 6.46 | 6.49 | -0.15% | |
| 6.70 | 6.79 | 6.39 | 6.50 | -3.42% | |
| 6.59 | 6.75 | 6.50 | 6.73 | +2.44% | |
| 6.24 | 6.65 | 6.18 | 6.57 | +5.97% | |
| 6.25 | 6.34 | 6.19 | 6.20 | -0.48% | |
| 5.90 | 6.28 | 5.90 | 6.23 | +2.13% | |
| 6.03 | 6.14 | 5.84 | 6.10 | +2.01% | |
| 6.03 | 6.05 | 5.92 | 5.98 | -0.83% | |
| 5.85 | 6.11 | 5.85 | 6.03 | +2.03% | |
| 5.79 | 5.95 | 5.78 | 5.91 | +2.25% | |
| 5.73 | 5.88 | 5.73 | 5.78 | +1.58% | |
| 6.13 | 6.13 | 5.69 | 5.69 | -8.81% | |
| 6.08 | 6.30 | 6.08 | 6.24 | +2.46% | |
| 6.11 | 6.28 | 6.09 | 6.09 | -0.98% | |
| 6.01 | 6.16 | 5.88 | 6.15 | +1.32% | |
| 6.08 | 6.20 | 6.00 | 6.07 | +2.71% | |
| 5.97 | 6.00 | 5.91 | 5.91 | 0.00% | |
| 6.03 | 6.12 | 5.88 | 5.91 | -1.17% | |
| 6.02 | 6.10 | 5.76 | 5.98 | -4.78% | |
| 6.32 | 6.40 | 6.17 | 6.28 | -0.32% | |
| 6.44 | 6.53 | 6.15 | 6.30 | 0.00% | |
| 6.35 | 6.49 | 6.18 | 6.30 | +3.79% | |
| 6.36 | 6.36 | 6.02 | 6.07 | -3.96% | |
| 6.47 | 6.60 | 6.15 | 6.32 | -2.32% | |
| 6.62 | 6.68 | 6.46 | 6.47 | -1.67% | |
| 6.36 | 6.65 | 6.36 | 6.58 | +2.33% | |
| 6.46 | 6.64 | 6.41 | 6.43 | -0.31% | |
| 6.34 | 6.63 | 6.34 | 6.45 | -3.30% | |
| 6.80 | 7.02 | 6.57 | 6.67 | -2.06% | |
| 6.85 | 6.90 | 6.62 | 6.81 | -1.59% | |
| 6.60 | 6.92 | 6.58 | 6.92 | +4.85% | |
| 6.37 | 6.69 | 6.22 | 6.60 | +6.97% | |
| 6.00 | 6.23 | 5.84 | 6.17 | +3.70% | |
| 6.08 | 6.08 | 5.81 | 5.95 | -1.33% | |
| 5.88 | 6.13 | 5.88 | 6.03 | +0.67% | |
| 6.21 | 6.30 | 5.53 | 5.99 | -5.22% | |
| 6.33 | 6.43 | 6.28 | 6.32 | +0.80% | |
| 6.10 | 6.40 | 6.10 | 6.27 | +1.46% | |
| 6.46 | 6.54 | 6.05 | 6.18 | -5.94% | |
| 6.80 | 6.93 | 6.48 | 6.57 | -1.05% | |
| 6.57 | 6.70 | 6.38 | 6.64 | +4.24% | |
| 6.15 | 6.50 | 6.08 | 6.37 | +5.29% | |
| 6.16 | 6.19 | 5.96 | 6.05 | -1.79% | |
| 6.00 | 6.17 | 5.90 | 6.16 | +3.18% | |
| 6.05 | 6.26 | 5.76 | 5.97 | +0.51% | |
| 5.78 | 5.94 | 5.73 | 5.94 | +2.59% | |
| 5.62 | 5.80 | 5.62 | 5.79 | +0.87% | |
| 5.62 | 5.80 | 5.61 | 5.74 | -1.71% | |
| 6.00 | 6.00 | 5.78 | 5.84 | -1.18% | |
| 6.10 | 6.10 | 5.87 | 5.91 | -2.80% | |
| 6.10 | 6.12 | 5.90 | 6.08 | -0.98% | |
| 6.05 | 6.18 | 6.05 | 6.14 | +3.37% | |
| 5.89 | 6.02 | 5.85 | 5.94 | +2.95% | |
| 5.81 | 5.81 | 5.58 | 5.77 | -0.17% | |
| 5.84 | 5.85 | 5.67 | 5.78 | +0.70% | |
| 5.94 | 6.12 | 5.66 | 5.74 | -4.81% | |
| 5.91 | 6.06 | 5.81 | 6.03 | +2.55% | |
| 6.02 | 6.04 | 5.88 | 5.88 | -2.49% | |
| 5.75 | 6.03 | 5.59 | 6.03 | +5.05% | |
| 5.55 | 5.78 | 5.49 | 5.74 | +4.55% | |
| 5.50 | 5.58 | 5.44 | 5.49 | -3.17% | |
| 5.55 | 5.73 | 5.50 | 5.67 | +3.47% | |
| 5.38 | 5.56 | 5.10 | 5.48 | +2.62% | |
| 5.31 | 5.46 | 5.26 | 5.34 | -2.02% | |
| 5.47 | 5.54 | 5.32 | 5.45 | -1.62% | |
| 5.60 | 5.73 | 5.34 | 5.54 | +0.73% | |
| 5.57 | 5.58 | 5.37 | 5.50 | -0.72% | |
| 5.22 | 5.56 | 5.22 | 5.54 | +5.32% | |
| 5.39 | 5.45 | 5.20 | 5.26 | -2.59% | |
| 5.20 | 5.41 | 5.20 | 5.40 | +4.05% | |
| 5.27 | 5.29 | 5.13 | 5.19 | -0.76% | |
| 4.85 | 5.23 | 4.85 | 5.23 | +6.95% | |
| 4.96 | 5.03 | 4.89 | 4.89 | -1.41% | |
| 5.01 | 5.04 | 4.90 | 4.96 | -0.40% | |
| 5.11 | 5.11 | 4.95 | 4.98 | -1.78% | |
| 4.90 | 5.23 | 4.90 | 5.07 | +2.63% | |
| 4.97 | 5.00 | 4.85 | 4.94 | +1.23% | |
| 4.74 | 4.96 | 4.65 | 4.88 | +2.95% | |
| 4.58 | 4.74 | 4.47 | 4.74 | +3.49% | |
| 4.49 | 4.62 | 4.48 | 4.58 | +2.46% | |
| 4.62 | 4.62 | 4.37 | 4.47 | -1.97% | |
| 4.69 | 4.70 | 4.48 | 4.56 | -2.15% | |
| 4.79 | 4.82 | 4.50 | 4.66 | -3.12% | |
| 4.82 | 4.86 | 4.75 | 4.81 | +1.05% | |
| 4.79 | 4.80 | 4.67 | 4.76 | +0.21% | |
| 4.83 | 4.88 | 4.67 | 4.75 | -1.25% | |
| 4.58 | 4.81 | 4.55 | 4.81 | +3.66% | |
| 4.76 | 4.76 | 4.55 | 4.64 | -1.69% | |
| 4.61 | 4.76 | 4.60 | 4.72 | +1.07% | |
| 4.42 | 4.69 | 4.42 | 4.67 | +4.47% | |
| 4.35 | 4.54 | 4.35 | 4.47 | +1.59% | |
| 4.70 | 4.75 | 4.39 | 4.40 | -6.78% | |
| 4.41 | 4.80 | 4.40 | 4.72 | +4.66% | |
| 4.30 | 4.57 | 4.30 | 4.51 | +4.16% | |
| 4.44 | 4.51 | 4.28 | 4.33 | -1.14% | |
| 4.51 | 4.56 | 4.15 | 4.38 | -2.67% | |
| 4.61 | 4.68 | 4.47 | 4.50 | -2.81% | |
| 4.71 | 4.71 | 4.59 | 4.63 | -1.70% | |
| 4.80 | 4.83 | 4.67 | 4.71 | -1.26% | |
| 4.84 | 4.94 | 4.70 | 4.77 | -3.05% | |
| 5.12 | 5.12 | 4.88 | 4.92 | -3.72% | |
| 4.98 | 5.35 | 4.94 | 5.11 | +3.23% | |
| 4.87 | 4.95 | 4.85 | 4.95 | +0.81% | |
| 4.70 | 4.92 | 4.67 | 4.91 | +3.81% | |
| 4.67 | 4.74 | 4.60 | 4.73 | +1.28% | |
| 4.65 | 4.84 | 4.64 | 4.67 | +2.19% | |
| 4.58 | 4.67 | 4.39 | 4.57 | -3.18% | |
| 5.10 | 5.19 | 4.62 | 4.72 | -8.17% | |
| 5.16 | 5.20 | 5.02 | 5.14 | -0.39% | |
| 5.25 | 5.25 | 5.05 | 5.16 | -0.39% | |
| 5.30 | 5.32 | 5.00 | 5.18 | -3.36% | |
| 5.05 | 5.51 | 5.01 | 5.36 | +5.51% | |
| 5.00 | 5.09 | 4.84 | 5.08 | +1.80% | |
| 4.90 | 5.04 | 4.82 | 4.99 | +2.46% | |
| 5.07 | 5.13 | 4.80 | 4.87 | -5.62% | |
| 4.86 | 5.20 | 4.76 | 5.16 | +6.17% | |
| 5.05 | 5.09 | 4.81 | 4.86 | -2.99% | |
| 4.73 | 5.01 | 4.71 | 5.01 | +5.92% | |
| 4.67 | 4.81 | 4.63 | 4.73 | +2.83% | |
| 4.73 | 4.73 | 4.49 | 4.60 | +0.44% | |
| 4.36 | 4.62 | 4.26 | 4.58 | +4.45% | |
| 4.40 | 4.46 | 4.30 | 4.39 | -0.11% | |
| 4.44 | 4.57 | 4.33 | 4.39 | -1.79% | |
| 4.78 | 4.78 | 4.36 | 4.47 | -6.88% | |
| 5.08 | 5.08 | 4.79 | 4.80 | -5.14% | |
| 4.95 | 5.10 | 4.95 | 5.06 | +3.69% | |
| 4.80 | 4.96 | 4.78 | 4.88 | +2.95% | |
| 4.80 | 4.83 | 4.67 | 4.74 | -1.25% | |
| 4.88 | 4.91 | 4.72 | 4.80 | -2.24% | |
| 4.96 | 5.10 | 4.88 | 4.91 | -0.81% | |
| 5.10 | 5.10 | 4.84 | 4.95 | -1.39% | |
| 4.84 | 5.10 | 4.84 | 5.02 | +4.37% | |
| 4.66 | 4.99 | 4.59 | 4.81 | +2.78% | |
| 4.80 | 4.80 | 4.60 | 4.68 | -1.89% | |
| 4.50 | 4.77 | 4.50 | 4.77 | +6.00% | |
| 4.62 | 4.62 | 4.46 | 4.50 | -1.75% | |
| 4.67 | 4.71 | 4.57 | 4.58 | -0.65% | |
| 4.54 | 4.69 | 4.54 | 4.61 | +1.65% | |
| 4.52 | 4.62 | 4.51 | 4.54 | -1.84% | |
| 4.61 | 4.67 | 4.50 | 4.62 | +1.32% | |
| 4.56 | 4.72 | 4.49 | 4.56 | -1.72% | |
| 4.71 | 4.87 | 4.63 | 4.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GFR chart for longer ranges.