Stockscreener 앱 받기
6.18
5.07%
-0.33
시간 외 거래:
6.19
0.01
+0.16%
Greenfire Resources Ltd 주식 (GFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $6.42 | $6.18 | $0.24 | 111,270.0 | -5.07% |
| 2026-07-24 | $6.66 | $6.43 | $0.225 | 162,520.0 | -1.81% |
| 2026-07-23 | $6.78 | $6.62 | $0.16 | 204,883.0 | -0.30% |
| 2026-07-22 | $6.67 | $6.34 | $0.335 | 305,526.0 | +3.74% |
| 2026-07-21 | $6.49 | $6.33 | $0.155 | 138,811.0 | +0.16% |
| 2026-07-20 | $6.47 | $6.17 | $0.295 | 225,726.0 | +0.79% |
| 2026-07-17 | $6.35 | $5.99 | $0.36 | 320,790.0 | +3.93% |
| 2026-07-16 | $6.37 | $6.03 | $0.34 | 160,860.0 | -2.40% |
| 2026-07-15 | $6.32 | $6.02 | $0.30 | 242,239.0 | +2.45% |
| 2026-07-14 | $6.20 | $5.92 | $0.28 | 186,716.0 | +1.50% |
| 2026-07-13 | $6.13 | $5.62 | $0.507 | 218,133.0 | +8.08% |
| 2026-07-10 | $5.68 | $5.52 | $0.16 | 50,281.0 | -1.42% |
| 2026-07-09 | $5.74 | $5.56 | $0.18 | 168,385.0 | -1.57% |
| 2026-07-08 | $5.79 | $5.61 | $0.18 | 105,401.0 | +3.61% |
| 2026-07-07 | $5.62 | $5.47 | $0.15 | 91,343.0 | +1.47% |
| 2026-07-06 | $5.67 | $5.44 | $0.23 | 85,951.0 | -1.44% |
| 2026-07-02 | $5.65 | $5.45 | $0.20 | 66,118.0 | -1.25% |
| 2026-07-01 | $5.69 | $5.56 | $0.1317 | 68,067.0 | -0.71% |
| 2026-06-30 | $5.80 | $5.60 | $0.20 | 71,724.0 | -1.57% |
Greenfire Resources Ltd 주식 (GFR) 연도별 가격 이력
이 심층 분석에서는 Greenfire Resources Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greenfire Resources Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greenfire Resources Ltd 주식 (GFR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $6.78 | $5.44 | $1.34 | 3,024,290.0 | +9.38% |
| 2026-06 | $6.08 | $5.33 | $0.745 | 3,587,626.0 | +0.36% |
| 2026-05 | $6.79 | $5.54 | $1.25 | 3,941,069.0 | -16.34% |
| 2026-04 | $6.75 | $5.69 | $1.05 | 6,075,485.0 | +6.49% |
| 2026-03 | $7.02 | $5.53 | $1.49 | 4,462,038.0 | +6.40% |
| 2026-02 | $6.18 | $5.10 | $1.08 | 861,767.0 | +8.99% |
| 2026-01 | $5.73 | $4.37 | $1.36 | 2,547,626.0 | +14.50% |
Greenfire Resources Ltd 주식 (GFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.35 | $4.15 | $1.20 | 4,223,933.0 | +3.94% |
| 2025-11 | $5.51 | $4.26 | $1.25 | 4,095,562.0 | -9.68% |
| 2025-10 | $5.10 | $4.46 | $0.64 | 963,830.0 | +9.52% |
| 2025-09 | $5.50 | $4.62 | $0.88 | 919,435.0 | -10.47% |
| 2025-08 | $5.27 | $4.14 | $1.13 | 827,169.0 | +11.93% |
| 2025-07 | $4.73 | $4.10 | $0.63 | 903,891.0 | +3.36% |
| 2025-06 | $5.17 | $4.21 | $0.96 | 1,060,732.0 | +6.44% |
| 2025-05 | $4.85 | $3.81 | $1.04 | 2,134,587.0 | -10.09% |
| 2025-04 | $6.12 | $4.36 | $1.75 | 2,113,196.0 | -20.61% |
| 2025-03 | $6.04 | $4.82 | $1.22 | 2,213,686.0 | -1.34% |
| 2025-02 | $6.67 | $5.89 | $0.78 | 1,215,987.0 | -6.74% |
| 2025-01 | $7.38 | $6.38 | $0.995 | 1,385,953.0 | -9.63% |
Greenfire Resources Ltd 주식 (GFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.37 | $5.97 | $1.40 | 2,075,884.0 | -4.25% |
| 2024-11 | $7.95 | $6.80 | $1.15 | 2,385,265.0 | +2.82% |
| 2024-10 | $8.16 | $6.90 | $1.26 | 3,213,404.0 | -4.70% |
| 2024-09 | $7.85 | $5.96 | $1.89 | 3,546,968.0 | +0.81% |
| 2024-08 | $7.49 | $6.14 | $1.35 | 1,409,814.0 | +5.72% |
| 2024-07 | $8.03 | $6.76 | $1.27 | 2,574,833.0 | +3.56% |
| 2024-06 | $6.75 | $5.65 | $1.10 | 866,150.0 | +12.31% |
| 2024-05 | $6.23 | $5.68 | $0.5465 | 899,745.0 | +3.80% |
| 2024-04 | $6.57 | $5.50 | $1.07 | 645,615.0 | -3.10% |
| 2024-03 | $6.26 | $4.71 | $1.55 | 784,907.0 | +18.55% |
| 2024-02 | $5.97 | $4.68 | $1.29 | 333,021.0 | -10.00% |
| 2024-01 | $6.28 | $5.09 | $1.19 | 108,056.0 | +15.23% |
1.10%
자본화:
|
볼륨(24시간):